Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020		29.65	29.65	29.65	0	-0.07(-0.25%)
Mar 30, 2020	29.50	30.50	29.50	29.73	19,406	+0.27(+0.90%)
Mar 27, 2020	26.30	29.55	25.36	29.46	13,000	+0.76(+2.65%)
Mar 26, 2020	26.75	29.97	26.75	28.70	18,135	+2.09(+7.85%)
Mar 25, 2020	22.05	27.35	22.05	26.61	34,805	+6.56(+32.73%)
Mar 24, 2020	20.90	24.30	18.42	20.05	27,572	-0.62(-2.98%)
Mar 23, 2020	22.00	22.50	18.75	20.66	51,906	-3.63(-14.93%)
Mar 20, 2020	29.45	29.45	23.56	24.29	22,400	-5.12(-17.42%)
Mar 19, 2020	25.00	31.80	15.06	29.41	38,260	+0.41(+1.42%)
Mar 18, 2020	32.24	32.24	25.24	29.00	18,876	-6.82(-19.04%)
Mar 17, 2020	29.77	36.90	28.86	35.82	27,764	+6.49(+22.13%)
Mar 16, 2020	39.00	39.00	29.33	29.33	23,194	-10.67(-26.68%)
Mar 13, 2020	36.23	40.00	33.90	40.00	10,700	+5.84(+17.09%)
Mar 12, 2020	39.60	39.60	33.48	34.16	21,269	-10.04(-22.72%)
Mar 11, 2020	46.35	47.00	41.71	44.20	62,625	-6.08(-12.09%)
Mar 10, 2020	51.36	51.36	45.54	50.28	13,162	+2.91(+6.13%)
Mar 09, 2020	51.44	54.73	46.11	47.38	50,722	-9.57(-16.81%)
Mar 06, 2020	59.00	59.00	54.50	56.95	13,900	-1.93(-3.27%)
Mar 05, 2020	60.17	60.62	58.00	58.88	4,237	-3.84(-6.13%)
Mar 04, 2020	60.00	62.72	59.50	62.72	8,818	+4.24(+7.25%)
Mar 03, 2020	62.00	64.16	57.43	58.48	13,782	-2.37(-3.89%)
Mar 02, 2020	56.01	60.85	55.99	60.85	8,126	+5.73(+10.40%)
Feb 28, 2020	51.59	56.19	51.59	55.12	16,300	-3.25(-5.58%)
Feb 27, 2020	62.64	63.23	58.37	58.37	21,030	-6.17(-9.56%)
Feb 26, 2020	66.61	67.64	64.54	64.54	5,933	-1.65(-2.49%)
Feb 25, 2020	70.96	70.96	66.00	66.19	11,045	-4.48(-6.34%)
Feb 24, 2020	70.25	71.78	70.25	70.67	5,807	-3.78(-5.08%)
Feb 21, 2020	74.55	74.57	74.35	74.45	1,400	-1.09(-1.44%)
Feb 20, 2020	75.53	75.54	75.32	75.54	805	+0.35(+0.47%)
Feb 19, 2020	75.35	75.35	75.18	75.18	457	+0.35(+0.47%)
Feb 18, 2020	74.42	75.09	74.00	74.83	1,473	-0.51(-0.68%)
Feb 14, 2020	75.42	75.42	75.10	75.35	900	-0.37(-0.49%)
Feb 13, 2020	75.60	75.75	75.54	75.72	616	-0.58(-0.77%)
Feb 12, 2020	76.34	76.44	76.02	76.30	1,188	+0.64(+0.85%)
Feb 11, 2020	76.00	76.00	75.65	75.66	6,003	+0.61(+0.81%)
Feb 10, 2020	74.65	75.05	74.57	75.05	12,574	+0.41(+0.55%)
Feb 07, 2020	74.70	74.70	74.64	74.64	400	-1.23(-1.62%)
Feb 06, 2020	76.05	76.05	75.87	75.87	873	-0.23(-0.30%)
Feb 05, 2020	74.98	76.10	74.98	76.10	1,315	+2.02(+2.72%)
Feb 04, 2020	74.73	74.73	74.08	74.08	1,183	+1.03(+1.41%)
Feb 03, 2020	71.78	73.57	71.25	73.05	3,005	+0.54(+0.74%)
Jan 31, 2020	72.33	72.62	72.28	72.51	1,300	-2.27(-3.03%)
Jan 30, 2020	73.41	74.78	73.41	74.78	876	+0.35(+0.47%)
Jan 29, 2020	74.73	75.16	74.43	74.43	2,492	-0.80(-1.06%)
Jan 28, 2020	75.34	75.34	74.70	75.23	2,766	+1.23(+1.66%)
Jan 27, 2020	74.00	74.40	69.82	74.00	13,482	-2.16(-2.84%)
Jan 24, 2020	76.75	76.75	75.64	76.16	1,600	-1.22(-1.58%)
Jan 23, 2020	76.01	77.40	73.84	77.38	5,566	+0.37(+0.48%)
Jan 22, 2020	77.23	77.23	76.89	77.01	682	+0.02(+0.02%)
Jan 21, 2020	76.78	77.06	76.30	77.00	1,488	-0.61(-0.78%)
Jan 17, 2020	76.91	77.61	76.91	77.61	600	+0.75(+0.97%)
Jan 16, 2020	76.59	76.86	76.58	76.86	16,546	+1.32(+1.75%)
Jan 15, 2020	75.74	75.99	75.48	75.54	5,324	+0.15(+0.19%)
Jan 14, 2020	75.23	75.51	75.00	75.39	905	+0.18(+0.24%)
Jan 13, 2020	75.22	75.22	75.22	75.22	253	+0.94(+1.27%)
Jan 10, 2020	74.75	74.75	74.27	74.27	2,300	-0.70(-0.94%)
Jan 09, 2020	74.84	74.98	74.84	74.98	894	+0.49(+0.66%)
Jan 08, 2020	74.19	74.85	74.02	74.49	2,978	+0.39(+0.52%)
Jan 07, 2020	74.10	74.10	74.10	74.10	102	-0.13(-0.17%)
Jan 06, 2020	74.45	74.45	74.12	74.22	1,530	-0.20(-0.27%)
Jan 03, 2020	73.37	74.52	73.37	74.42	2,000	-0.76(-1.01%)
Jan 02, 2020	75.70	77.98	74.61	75.18	12,442	-0.52(-0.69%)
Dec 31, 2019	75.39	75.70	75.39	75.70	300	+0.61(+0.81%)
Dec 30, 2019	75.15	75.32	75.09	75.09	10,388	-0.49(-0.65%)
Dec 27, 2019	75.69	75.69	75.50	75.59	1,000	-0.03(-0.04%)
Dec 26, 2019	75.81	75.81	75.62	75.62	2,013	+0.21(+0.28%)
Dec 24, 2019	75.61	75.64	75.37	75.41	9,000	-0.24(-0.32%)
Dec 23, 2019	76.04	76.04	75.65	75.65	849	-0.42(-0.56%)
Dec 20, 2019	76.00	76.07	76.00	76.07	200	+1.05(+1.40%)
Dec 19, 2019	74.65	75.17	74.65	75.02	1,313	-0.01(-0.01%)
Dec 18, 2019	74.83	75.03	74.67	75.03	4,044	+0.30(+0.40%)
Dec 17, 2019	74.75	74.75	74.66	74.73	1,498	+0.49(+0.66%)
Dec 16, 2019	73.01	74.34	73.01	74.24	3,561	+1.03(+1.40%)
Dec 13, 2019	73.69	73.84	73.00	73.21	7,500	-0.37(-0.50%)
Dec 12, 2019	73.61	73.61	72.99	73.58	1,093	+0.87(+1.20%)
Dec 11, 2019	72.34	72.71	72.34	72.71	2,021	+0.33(+0.46%)
Dec 10, 2019	72.38	72.70	72.06	72.38	1,031	-0.21(-0.29%)
Dec 09, 2019	72.26	72.64	72.26	72.59	634	-0.26(-0.36%)
Dec 06, 2019	72.85	72.85	72.85	72.85	100	+1.18(+1.64%)
Dec 05, 2019	71.72	71.72	71.30	71.67	1,580	+0.07(+0.09%)
Dec 04, 2019	71.88	71.88	71.61	71.61	425	+0.80(+1.13%)
Dec 03, 2019	71.84	71.84	70.40	70.81	5,158	-1.13(-1.57%)
Dec 02, 2019	72.49	72.50	71.94	71.94	812	-0.71(-0.98%)
Nov 29, 2019	72.71	72.85	72.64	72.65	900	-0.64(-0.88%)
Nov 27, 2019	72.88	73.29	72.88	73.29	1,600	+0.65(+0.90%)
Nov 26, 2019	72.64	72.64	72.64	72.64	302	-0.06(-0.08%)
Nov 25, 2019	72.63	72.83	72.63	72.70	9,020	+0.56(+0.77%)
Nov 22, 2019	72.14	72.14	72.14	72.14	200	+0.58(+0.80%)
Nov 21, 2019	71.79	71.79	71.38	71.57	2,310	-0.12(-0.16%)
Nov 20, 2019	71.37	71.68	71.37	71.68	318	-0.16(-0.22%)
Nov 19, 2019	73.11	73.11	71.67	71.84	3,551	-1.04(-1.43%)
Nov 18, 2019	72.84	72.93	72.84	72.88	678	-0.09(-0.12%)
Nov 15, 2019	72.52	72.98	72.52	72.97	800	+0.62(+0.86%)
Nov 14, 2019	72.34	72.34	72.34	72.34	196	-0.05(-0.07%)
Nov 13, 2019	72.61	72.64	72.39	72.39	733	-0.16(-0.23%)
Nov 12, 2019	72.61	72.85	72.23	72.56	3,853	-0.06(-0.09%)
Nov 11, 2019	72.71	72.71	72.52	72.62	3,461	-0.57(-0.78%)
Nov 08, 2019	72.87	73.19	72.25	73.19	2,200	-0.05(-0.07%)
Nov 07, 2019	73.42	73.49	73.24	73.24	1,505	+0.23(+0.32%)
Nov 06, 2019	73.25	73.25	72.64	73.01	2,778	-0.43(-0.59%)
Nov 05, 2019	73.92	73.92	73.37	73.44	771	+0.12(+0.17%)
Nov 04, 2019	72.43	73.32	72.43	73.32	3,874	+0.99(+1.37%)
Nov 01, 2019	72.17	72.42	72.17	72.33	3,400	+1.72(+2.44%)
Oct 31, 2019	71.08	71.08	70.33	70.60	1,942	-1.17(-1.63%)
Oct 30, 2019	72.50	72.50	71.26	71.77	2,087	-0.33(-0.46%)
Oct 29, 2019	71.89	72.16	71.89	72.10	2,103	+0.21(+0.29%)
Oct 28, 2019	72.50	72.50	71.87	71.89	2,212	+0.05(+0.07%)
Oct 25, 2019	71.51	71.84	71.41	71.84	3,800	+0.32(+0.45%)
Oct 24, 2019	71.29	71.51	71.23	71.51	1,335	-0.37(-0.51%)
Oct 23, 2019	71.66	71.88	71.42	71.88	2,118	+0.45(+0.63%)
Oct 22, 2019	70.52	71.82	70.52	71.43	2,584	+0.60(+0.85%)
Oct 21, 2019	70.69	70.99	70.69	70.83	4,549	+0.68(+0.97%)
Oct 18, 2019	69.50	70.15	69.50	70.15	5,600	+0.68(+0.98%)
Oct 17, 2019	69.71	69.71	69.12	69.46	2,859	+0.21(+0.30%)
Oct 16, 2019	69.67	69.67	69.22	69.26	1,281	-0.17(-0.24%)
Oct 15, 2019	69.43	69.43	69.43	69.43	187	+0.81(+1.17%)
Oct 14, 2019	69.33	69.33	68.62	68.62	542	-0.67(-0.97%)
Oct 11, 2019	69.54	70.04	69.29	69.29	3,600	+1.60(+2.37%)
Oct 10, 2019	67.61	67.70	67.61	67.69	502	+0.49(+0.73%)
Oct 09, 2019	66.69	67.52	66.69	67.20	1,424	+1.16(+1.76%)
Oct 08, 2019	66.57	66.90	66.00	66.03	17,801	-2.49(-3.63%)
Oct 07, 2019	68.91	69.06	68.52	68.52	2,021	-0.53(-0.77%)
Oct 04, 2019	68.13	69.05	68.10	69.05	1,600	+1.84(+2.73%)
Oct 03, 2019	65.32	67.21	65.32	67.21	1,099	+0.51(+0.77%)
Oct 02, 2019	67.55	67.71	66.36	66.70	5,290	-2.75(-3.96%)
Oct 01, 2019	69.86	69.91	69.45	69.45	675	-1.89(-2.65%)
Sep 30, 2019	71.43	71.52	71.35	71.35	440	+0.51(+0.72%)
Sep 27, 2019	71.16	71.77	70.51	70.84	6,500	-0.15(-0.21%)
Sep 26, 2019	70.77	71.22	70.32	70.99	3,234	+0.07(+0.10%)
Sep 25, 2019	69.49	70.92	69.49	70.92	1,010	+0.92(+1.31%)
Sep 24, 2019	70.74	70.89	69.70	70.00	4,415	-0.62(-0.87%)
Sep 23, 2019	70.43	70.76	70.43	70.62	1,413	+0.30(+0.43%)
Sep 20, 2019	70.99	71.06	70.25	70.31	20,900	-0.33(-0.46%)
Sep 19, 2019	71.78	71.95	68.19	70.64	1,720	-0.36(-0.51%)
Sep 18, 2019	71.78	71.78	70.46	71.00	4,790	-0.02(-0.02%)
Sep 17, 2019	71.84	71.84	70.81	71.02	6,260	-0.15(-0.21%)
Sep 16, 2019	71.50	71.50	70.99	71.17	5,378	-0.36(-0.51%)
Sep 13, 2019	72.10	72.32	71.50	71.53	13,800	-0.17(-0.24%)
Sep 12, 2019	72.61	72.61	71.16	71.70	10,840	-0.53(-0.73%)
Sep 11, 2019	70.94	72.23	70.94	72.23	1,595	+1.85(+2.63%)
Sep 10, 2019	69.49	70.38	69.35	70.38	5,616	+1.12(+1.62%)
Sep 09, 2019	68.25	69.26	68.24	69.26	6,162	+1.42(+2.10%)
Sep 06, 2019	68.23	68.23	67.84	67.84	6,200	+0.08(+0.12%)
Sep 05, 2019	67.22	68.00	67.22	67.76	4,741	+1.23(+1.85%)
Sep 04, 2019	66.20	66.53	66.19	66.53	3,126	+1.38(+2.12%)
Sep 03, 2019	64.46	65.15	64.42	65.15	1,447	-0.50(-0.77%)
Aug 30, 2019	65.98	65.98	65.65	65.65	400	+0.64(+0.98%)
Aug 29, 2019	64.00	65.19	64.00	65.01	834	+1.42(+2.23%)
Aug 28, 2019	62.43	63.70	62.41	63.59	4,048	+1.10(+1.76%)
Aug 27, 2019	64.32	64.32	62.49	62.50	3,251	-0.76(-1.20%)
Aug 26, 2019	63.45	63.61	63.04	63.26	6,112	+1.28(+2.06%)
Aug 23, 2019	65.13	65.21	61.98	61.98	6,800	-3.79(-5.76%)
Aug 22, 2019	66.00	66.00	65.77	65.77	434	+0.43(+0.66%)
Aug 21, 2019	65.17	65.34	65.17	65.34	1,247	+1.34(+2.10%)
Aug 20, 2019	65.65	65.65	64.00	64.00	2,673	-1.42(-2.17%)
Aug 19, 2019	64.94	65.42	64.88	65.42	2,186	+1.51(+2.36%)
Aug 16, 2019	63.01	63.91	63.01	63.91	1,100	+1.90(+3.07%)
Aug 15, 2019	62.05	62.07	61.50	62.01	2,534	+0.15(+0.24%)
Aug 14, 2019	63.31	63.40	61.81	61.86	8,082	-3.17(-4.87%)
Aug 13, 2019	63.33	65.03	63.33	65.03	368	+1.38(+2.16%)
Aug 12, 2019	63.32	63.65	63.32	63.65	320	-1.60(-2.46%)
Aug 09, 2019	66.00	66.03	65.00	65.25	1,900	-1.16(-1.75%)
Aug 08, 2019	65.69	66.42	65.50	66.42	4,981	+1.81(+2.80%)
Aug 07, 2019	63.38	64.80	62.95	64.61	2,403	-0.21(-0.32%)
Aug 06, 2019	64.33	64.82	63.55	64.82	2,798	+1.09(+1.71%)
Aug 05, 2019	65.83	65.83	63.15	63.72	4,224	-3.09(-4.63%)
Aug 02, 2019	67.47	67.47	66.80	66.82	10,100	-0.66(-0.97%)
Aug 01, 2019	69.11	69.81	67.47	67.47	2,790	-1.58(-2.29%)
Jul 31, 2019	70.20	70.38	68.73	69.05	3,165	-0.82(-1.17%)
Jul 30, 2019	69.51	69.87	69.51	69.87	871	-0.32(-0.45%)
Jul 29, 2019	70.22	70.22	70.16	70.19	452	-0.21(-0.30%)
Jul 26, 2019	70.08	70.40	69.99	70.40	4,300	+0.64(+0.92%)
Jul 25, 2019	70.89	70.89	69.69	69.75	2,153	-0.75(-1.07%)
Jul 24, 2019	69.75	70.51	69.75	70.51	3,734	+1.03(+1.49%)
Jul 23, 2019	69.34	69.47	68.65	69.47	2,224	+0.83(+1.21%)
Jul 22, 2019	69.18	69.65	68.62	68.64	2,089	-0.61(-0.88%)
Jul 19, 2019	69.95	69.95	69.25	69.25	700	-0.31(-0.45%)
Jul 18, 2019	68.85	69.56	68.85	69.56	546	+0.53(+0.77%)
Jul 17, 2019	70.18	70.18	69.03	69.03	3,367	-0.87(-1.24%)
Jul 16, 2019	70.12	70.22	69.90	69.90	1,012	-0.12(-0.18%)
Jul 15, 2019	70.19	70.19	69.89	70.02	1,246	-0.27(-0.39%)
Jul 12, 2019	69.76	70.30	69.76	70.30	500	+0.57(+0.81%)
Jul 11, 2019	69.80	69.80	69.47	69.73	1,917	+0.01(+0.01%)
Jul 10, 2019	69.32	70.22	61.61	69.72	4,413	+0.12(+0.18%)
Jul 09, 2019	69.80	69.80	69.32	69.60	490	-0.27(-0.38%)
Jul 08, 2019	70.09	70.09	69.72	69.87	1,252	-0.22(-0.32%)
Jul 05, 2019	69.20	70.09	69.20	70.09	600	-0.05(-0.07%)
Jul 03, 2019	69.06	70.14	69.06	70.14	1,600	+1.23(+1.78%)
Jul 02, 2019	68.56	68.91	68.56	68.91	1,491	-0.02(-0.03%)
Jul 01, 2019	69.34	69.95	68.72	68.94	7,713	+0.36(+0.53%)
Jun 28, 2019	67.77	68.58	67.77	68.57	1,400	+1.05(+1.55%)
Jun 27, 2019	67.09	67.53	67.05	67.53	2,770	+0.83(+1.24%)
Jun 26, 2019	67.38	67.51	66.70	66.70	11,957	-0.61(-0.90%)
Jun 25, 2019	67.57	67.75	67.31	67.31	2,585	-0.53(-0.78%)
Jun 24, 2019	68.44	68.55	67.84	67.84	5,829	-0.67(-0.98%)
Jun 21, 2019	67.81	68.68	67.81	68.51	3,300	+0.26(+0.38%)
Jun 20, 2019	67.90	68.24	67.11	68.24	2,862	+1.15(+1.71%)
Jun 19, 2019	66.67	67.10	66.66	67.10	4,769	+0.42(+0.63%)
Jun 18, 2019	66.18	66.79	66.18	66.68	10,068	+0.84(+1.28%)
Jun 17, 2019	65.97	66.12	65.84	65.84	5,144	-0.58(-0.88%)
Jun 14, 2019	66.22	66.42	66.22	66.42	3,100	+0.25(+0.38%)
Jun 13, 2019	66.28	66.41	65.87	66.17	4,785	+0.79(+1.20%)
Jun 12, 2019	65.82	65.90	65.34	65.38	5,265	-0.09(-0.13%)
Jun 11, 2019	66.37	66.39	65.31	65.47	5,390	-0.26(-0.39%)
Jun 10, 2019	66.95	66.95	65.73	65.73	5,511	-0.11(-0.16%)
Jun 07, 2019	66.26	66.38	65.83	65.83	3,800	+0.09(+0.14%)
Jun 06, 2019	65.58	66.10	64.94	65.74	8,226	+0.60(+0.91%)
Jun 05, 2019	64.41	65.14	64.41	65.14	1,481	+0.55(+0.84%)
Jun 04, 2019	63.19	64.60	63.19	64.60	13,870	+2.21(+3.54%)
Jun 03, 2019	61.15	62.39	61.15	62.39	4,261	+1.75(+2.88%)
May 31, 2019	61.05	61.05	60.53	60.64	7,200	-1.61(-2.58%)
May 30, 2019	63.46	63.46	62.25	62.25	942	-0.26(-0.41%)
May 29, 2019	63.08	63.08	61.88	62.51	10,567	-0.89(-1.40%)
May 28, 2019	65.43	65.43	63.30	63.40	5,501	-2.05(-3.13%)
May 24, 2019	65.85	65.85	65.16	65.45	54,000	+0.43(+0.67%)
May 23, 2019	64.98	65.15	64.57	65.02	5,381	-1.42(-2.14%)
May 22, 2019	66.82	66.96	66.30	66.44	12,030	-0.92(-1.36%)
May 21, 2019	66.99	67.53	66.99	67.35	4,583	+0.86(+1.29%)
May 20, 2019	66.78	66.99	64.10	66.50	3,043	-0.73(-1.09%)
May 17, 2019	67.86	67.90	67.23	67.23	3,300	-0.38(-0.56%)
May 16, 2019	68.00	68.34	67.35	67.61	9,266	+0.55(+0.82%)
May 15, 2019	66.05	67.31	66.05	67.06	8,940	-0.03(-0.05%)
May 14, 2019	66.70	67.43	66.70	67.09	1,315	+1.16(+1.76%)
May 13, 2019	66.59	66.59	65.36	65.93	10,338	-2.26(-3.31%)
May 10, 2019	66.77	68.19	66.00	68.19	1,700	+0.58(+0.85%)
May 09, 2019	67.12	67.76	66.18	67.61	33,721	-0.55(-0.80%)
May 08, 2019	69.18	69.18	68.15	68.15	9,559	-0.92(-1.33%)
May 07, 2019	70.33	70.33	68.36	69.07	11,464	-1.57(-2.22%)
May 06, 2019	69.48	70.66	69.48	70.64	5,501	-0.80(-1.12%)
May 03, 2019	71.25	71.56	71.25	71.44	2,500	+1.52(+2.17%)
May 02, 2019	70.00	70.00	69.45	69.92	2,889	-0.25(-0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.