Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	29.15	29.15	28.88	29.05	8,940	-0.07(-0.24%)
Oct 29, 2020	29.12	29.12	29.12	29.12	111	+0.48(+1.67%)
Oct 28, 2020	29.87	29.87	28.64	28.64	675	-1.54(-5.10%)
Oct 27, 2020	30.38	30.38	30.18	30.18	217	-0.27(-0.88%)
Oct 26, 2020	30.44	30.44	30.44	30.44	0	-0.94(-2.98%)
Oct 23, 2020	31.38	31.38	31.38	31.38	0	-0.03(-0.10%)
Oct 22, 2020	31.41	31.41	31.41	31.41	38	+0.84(+2.74%)
Oct 21, 2020	30.57	30.57	30.57	30.57	0	-0.32(-1.04%)
Oct 20, 2020	30.89	30.89	30.89	30.89	3	+0.04(+0.13%)
Oct 19, 2020	31.92	31.92	30.85	30.85	604	-0.95(-2.97%)
Oct 16, 2020	31.80	31.80	31.80	31.80	105	-0.09(-0.29%)
Oct 15, 2020	31.89	31.89	31.89	31.89	4	+0.00(+0.01%)
Oct 14, 2020	32.42	32.42	31.89	31.89	885	-0.60(-1.84%)
Oct 13, 2020	32.56	32.56	32.48	32.48	113	-0.56(-1.68%)
Oct 12, 2020	33.04	33.04	33.04	33.04	0	+0.34(+1.04%)
Oct 09, 2020	32.70	32.70	32.70	32.70	0	+0.43(+1.34%)
Oct 08, 2020	32.27	32.27	32.27	32.27	0	+0.64(+2.01%)
Oct 07, 2020	31.63	31.63	31.63	31.63	2	+0.62(+1.98%)
Oct 06, 2020	31.02	31.02	31.02	31.02	103	-0.14(-0.45%)
Oct 05, 2020	31.16	31.16	31.16	31.16	43	+0.59(+1.94%)
Oct 02, 2020	30.56	30.56	30.56	30.56	105	-0.06(-0.18%)
Oct 01, 2020	30.64	30.72	30.62	30.62	332	-0.05(-0.17%)
Sep 30, 2020	30.67	30.67	30.67	30.67	48	+0.01(+0.03%)
Sep 29, 2020	30.66	30.66	30.66	30.66	34	+0.06(+0.19%)
Sep 28, 2020	30.60	30.60	30.60	30.60	21	+0.74(+2.48%)
Sep 25, 2020	29.86	29.86	29.86	29.86	0	+0.39(+1.31%)
Sep 24, 2020	29.48	29.48	29.48	29.48	0	+0.08(+0.28%)
Sep 23, 2020	29.39	29.39	29.39	29.39	377	-1.50(-4.86%)
Sep 22, 2020	30.89	30.89	30.89	30.89	82	+0.37(+1.21%)
Sep 21, 2020	30.27	30.53	30.07	30.53	510	-1.10(-3.46%)
Sep 18, 2020	31.62	31.62	31.62	31.62	105	-0.41(-1.28%)
Sep 17, 2020	32.03	32.03	32.03	32.03	69	-0.34(-1.06%)
Sep 16, 2020	32.38	32.38	32.38	32.38	49	+0.03(+0.10%)
Sep 15, 2020	32.34	32.34	32.34	32.34	65	+0.25(+0.78%)
Sep 14, 2020	32.00	32.09	32.00	32.09	681	+0.60(+1.91%)
Sep 11, 2020	31.49	31.49	31.49	31.49	105	+0.08(+0.24%)
Sep 10, 2020	31.42	31.42	31.42	31.42	0	-1.02(-3.14%)
Sep 09, 2020	32.44	32.44	32.44	32.44	73	+0.27(+0.84%)
Sep 08, 2020	32.17	32.17	32.17	32.17	93	-0.84(-2.56%)
Sep 04, 2020	33.01	33.01	33.01	33.01	105	-0.50(-1.48%)
Sep 03, 2020	33.61	33.61	33.51	33.51	1,142	-2.07(-5.81%)
Sep 02, 2020	35.57	35.57	35.57	35.57	159	+1.25(+3.64%)
Sep 01, 2020	34.32	34.32	34.32	34.32	20	-0.19(-0.55%)
Aug 31, 2020	34.52	34.52	34.52	34.52	53	-0.03(-0.08%)
Aug 28, 2020	34.54	34.54	34.54	34.54	105	+0.12(+0.35%)
Aug 27, 2020	34.42	34.42	34.42	34.42	19	-0.27(-0.78%)
Aug 26, 2020	34.67	34.69	34.67	34.69	196	+0.19(+0.55%)
Aug 25, 2020	34.51	34.51	34.51	34.51	1	-0.08(-0.24%)
Aug 24, 2020	34.59	34.59	34.59	34.59	49	+0.48(+1.40%)
Aug 21, 2020	34.11	34.11	34.11	34.11	105	-0.08(-0.24%)
Aug 20, 2020	34.19	34.19	34.19	34.19	90	-0.25(-0.72%)
Aug 19, 2020	34.44	34.44	34.44	34.44	2	+0.05(+0.14%)
Aug 18, 2020	34.39	34.39	34.39	34.39	0	+0.07(+0.20%)
Aug 17, 2020	34.33	34.33	34.33	34.33	0	-0.26(-0.75%)
Aug 14, 2020	34.59	34.59	34.59	34.59	105	-0.04(-0.11%)
Aug 13, 2020	34.62	34.62	34.62	34.62	112	-0.45(-1.28%)
Aug 12, 2020	35.15	35.15	35.07	35.07	1,210	+0.25(+0.72%)
Aug 11, 2020	34.82	34.82	34.82	34.82	631	-0.41(-1.15%)
Aug 10, 2020	35.23	35.23	35.23	35.23	105	+0.07(+0.19%)
Aug 07, 2020	35.16	35.16	35.16	35.16	528	+0.61(+1.77%)
Aug 06, 2020	34.11	34.55	34.11	34.55	105	+0.46(+1.36%)
Aug 05, 2020	34.09	34.09	34.09	34.09	11	-0.52(-1.50%)
Aug 04, 2020	34.61	34.61	34.61	34.61	84	+0.68(+2.01%)
Aug 03, 2020	33.93	33.93	33.93	33.93	108	+0.29(+0.86%)
Jul 31, 2020	33.64	33.64	33.64	33.64	0	+0.25(+0.75%)
Jul 30, 2020	33.39	33.39	33.39	33.39	2	-0.06(-0.18%)
Jul 29, 2020	33.45	33.45	33.45	33.45	4	+0.49(+1.49%)
Jul 28, 2020	33.25	33.25	32.96	32.96	107	-0.29(-0.88%)
Jul 27, 2020	33.25	33.25	33.25	33.25	122	+0.47(+1.44%)
Jul 24, 2020	32.91	32.91	32.78	32.78	105	-0.23(-0.70%)
Jul 23, 2020	33.01	33.01	33.01	33.01	46	-0.03(-0.09%)
Jul 22, 2020	32.94	33.04	32.94	33.04	250	+0.20(+0.61%)
Jul 21, 2020	32.84	32.84	32.84	32.84	5	+0.25(+0.77%)
Jul 20, 2020	32.82	32.82	32.30	32.59	775	-0.12(-0.38%)
Jul 17, 2020	32.63	32.71	32.63	32.71	422	+0.56(+1.76%)
Jul 16, 2020	31.89	32.20	31.86	32.15	2,036	+0.34(+1.05%)
Jul 15, 2020	31.81	31.81	31.81	31.81	1	+0.09(+0.28%)
Jul 14, 2020	31.72	31.72	31.72	31.72	25	+0.94(+3.05%)
Jul 13, 2020	31.00	31.00	30.78	30.78	752	-0.68(-2.15%)
Jul 10, 2020	31.46	31.46	31.46	31.46	105	+0.39(+1.24%)
Jul 09, 2020	31.04	31.07	31.04	31.07	1,416	-0.29(-0.92%)
Jul 08, 2020	31.36	31.36	31.36	31.36	202	+0.24(+0.79%)
Jul 07, 2020	31.35	31.35	31.12	31.12	158	-0.71(-2.24%)
Jul 06, 2020	31.41	31.83	31.41	31.83	1,066	+1.03(+3.35%)
Jul 02, 2020	31.66	31.90	30.80	30.80	1,056	+0.15(+0.48%)
Jul 01, 2020	30.65	30.65	30.65	30.65	8	-0.55(-1.75%)
Jun 30, 2020	31.20	31.20	31.20	31.20	96	+0.85(+2.81%)
Jun 29, 2020	30.25	30.35	30.25	30.35	139	+0.97(+3.31%)
Jun 26, 2020	29.37	29.37	29.37	29.37	211	-1.17(-3.83%)
Jun 25, 2020	30.55	30.55	30.54	30.54	176	+0.54(+1.81%)
Jun 24, 2020	31.32	31.32	30.00	30.00	632	-1.41(-4.48%)
Jun 23, 2020	31.41	31.41	31.41	31.41	1	-0.20(-0.65%)
Jun 22, 2020	31.66	31.66	31.61	31.61	245	-0.19(-0.58%)
Jun 19, 2020	31.80	31.80	31.80	31.80	105	-0.23(-0.71%)
Jun 18, 2020	31.81	32.02	31.81	32.02	184	-0.08(-0.26%)
Jun 17, 2020	32.25	32.30	32.11	32.11	329	-0.90(-2.71%)
Jun 16, 2020	33.00	33.00	33.00	33.00	18	+1.22(+3.83%)
Jun 15, 2020	31.79	31.79	31.79	31.79	41	+0.04(+0.14%)
Jun 12, 2020	31.74	31.74	31.74	31.74	105	+0.80(+2.57%)
Jun 11, 2020	30.95	30.95	30.95	30.95	385	-3.94(-11.29%)
Jun 10, 2020	34.88	34.88	34.88	34.88	6	-0.34(-0.96%)
Jun 09, 2020	35.22	35.22	35.22	35.22	3	-0.84(-2.34%)
Jun 08, 2020	36.07	36.07	36.07	36.07	44	+1.07(+3.05%)
Jun 05, 2020	35.18	35.18	35.00	35.00	423	+1.40(+4.16%)
Jun 04, 2020	33.60	33.60	33.60	33.60	684	-0.35(-1.03%)
Jun 03, 2020	33.95	33.95	33.95	33.95	52	+1.20(+3.66%)
Jun 02, 2020	32.43	32.75	32.43	32.75	127	+0.17(+0.52%)
Jun 01, 2020	32.58	32.58	32.58	32.58	127	+0.18(+0.56%)
May 29, 2020	32.40	32.40	32.40	32.40	105	+0.59(+1.87%)
May 28, 2020	32.22	32.22	31.81	31.81	659	-0.39(-1.22%)
May 27, 2020	31.76	32.20	31.61	32.20	1,816	+1.40(+4.56%)
May 26, 2020	31.39	31.48	30.80	30.80	1,971	+0.72(+2.39%)
May 22, 2020	29.54	30.08	29.54	30.08	2,119	+0.46(+1.56%)
May 21, 2020	29.61	29.61	29.61	29.61	107	-0.47(-1.58%)
May 20, 2020	30.06	30.09	30.06	30.09	194	+0.78(+2.67%)
May 19, 2020	29.75	29.75	29.22	29.31	6,733	-0.76(-2.51%)
May 18, 2020	29.30	30.06	29.29	30.06	328	+2.10(+7.49%)
May 15, 2020	28.04	28.98	27.97	27.97	3,496	+0.33(+1.18%)
May 14, 2020	27.31	27.64	27.31	27.64	294	+0.08(+0.30%)
May 13, 2020	28.60	28.78	27.56	27.56	1,857	-1.53(-5.28%)
May 12, 2020	29.09	29.09	29.09	29.09	0	-1.18(-3.88%)
May 11, 2020	30.56	30.56	30.27	30.27	211	-0.40(-1.31%)
May 08, 2020	29.41	30.67	29.41	30.67	1,059	+1.77(+6.14%)
May 07, 2020	28.90	28.90	28.90	28.90	0	+0.53(+1.86%)
May 06, 2020	29.19	29.19	28.37	28.37	1,032	-1.18(-4.00%)
May 05, 2020	29.61	29.61	29.45	29.55	2,832	+0.63(+2.18%)
May 04, 2020	28.92	28.92	28.92	28.92	207	-0.05(-0.16%)
May 01, 2020	28.97	28.97	28.97	28.97	105	-1.70(-5.55%)
Apr 30, 2020	30.67	30.67	30.67	30.67	2	-1.61(-4.99%)
Apr 29, 2020	32.06	32.28	32.06	32.28	451	+1.09(+3.51%)
Apr 28, 2020	31.19	31.19	31.19	31.19	111	-0.09(-0.30%)
Apr 27, 2020	31.23	31.29	31.23	31.29	361	+1.08(+3.58%)
Apr 24, 2020	30.20	30.20	30.20	30.20	105	+0.55(+1.85%)
Apr 23, 2020	29.65	29.65	29.65	29.65	12	+0.11(+0.37%)
Apr 22, 2020	29.54	29.54	29.54	29.54	0	+1.02(+3.59%)
Apr 21, 2020	28.52	28.52	28.52	28.52	4	-2.07(-6.76%)
Apr 20, 2020	30.59	30.59	30.59	30.59	0	-0.06(-0.21%)
Apr 17, 2020	29.51	30.65	29.51	30.65	317	+1.17(+3.98%)
Apr 16, 2020	29.48	29.48	29.48	29.48	49	+0.61(+2.13%)
Apr 15, 2020	28.87	28.87	28.87	28.87	105	-1.78(-5.81%)
Apr 14, 2020	30.65	30.65	30.65	30.65	0	+1.68(+5.79%)
Apr 13, 2020	28.97	28.97	28.97	28.97	5	-1.22(-4.04%)
Apr 09, 2020	30.06	30.44	30.06	30.19	6,993	+0.96(+3.28%)
Apr 08, 2020	29.23	29.23	29.23	29.23	770	+1.01(+3.57%)
Apr 07, 2020	28.51	28.51	28.22	28.22	329	+0.75(+2.73%)
Apr 06, 2020	27.47	27.47	27.47	27.47	93	+3.02(+12.35%)
Apr 03, 2020	24.45	24.45	24.45	24.45	0	-0.67(-2.67%)
Apr 02, 2020	25.12	25.12	25.12	25.12	83	+0.88(+3.65%)
Apr 01, 2020	24.24	24.24	24.24	24.24	3	-1.36(-5.31%)
Mar 31, 2020	25.60	25.60	25.60	25.60	0	-1.27(-4.72%)
Mar 30, 2020	26.86	26.86	26.86	26.86	5	+1.60(+6.34%)
Mar 27, 2020	25.29	25.29	24.71	25.26	1,059	-2.00(-7.34%)
Mar 26, 2020	27.26	27.26	27.26	27.26	61	+3.64(+15.41%)
Mar 25, 2020	23.08	24.12	23.08	23.62	1,027	+0.03(+0.12%)
Mar 24, 2020	22.89	23.59	22.88	23.59	1,513	+2.14(+9.96%)
Mar 23, 2020	20.61	21.57	20.61	21.45	11,833	-1.30(-5.71%)
Mar 20, 2020	22.24	22.75	22.10	22.75	640	-2.53(-10.01%)
Mar 19, 2020	24.84	25.29	24.84	25.29	563	+0.42(+1.68%)
Mar 18, 2020	24.46	24.96	22.35	24.87	5,481	-1.80(-6.77%)
Mar 17, 2020	27.37	27.37	26.67	26.67	10,343	+2.12(+8.62%)
Mar 16, 2020	24.52	24.56	24.52	24.56	202	-3.62(-12.83%)
Mar 13, 2020	26.69	28.17	26.69	28.17	427	+2.46(+9.59%)
Mar 12, 2020	25.64	25.71	25.53	25.71	361	-4.63(-15.26%)
Mar 11, 2020	30.34	30.34	30.34	30.34	48	-2.45(-7.48%)
Mar 10, 2020	31.52	32.79	31.52	32.79	259	+1.71(+5.49%)
Mar 09, 2020	33.27	33.27	29.35	31.09	19,127	-3.81(-10.92%)
Mar 06, 2020	34.83	34.90	34.83	34.90	106	-0.80(-2.25%)
Mar 05, 2020	35.70	35.70	35.70	35.70	0	-1.87(-4.97%)
Mar 04, 2020	37.57	37.57	37.57	37.57	6	+2.77(+7.97%)
Mar 03, 2020	36.13	36.18	34.44	34.80	322	-1.61(-4.41%)
Mar 02, 2020	35.72	36.40	35.72	36.40	19,421	+3.36(+10.18%)
Feb 28, 2020	33.04	33.04	33.04	33.04	427	-1.39(-4.02%)
Feb 27, 2020	35.18	35.99	34.42	34.42	1,442	-2.54(-6.86%)
Feb 26, 2020	36.96	36.96	36.96	36.96	66	-0.22(-0.58%)
Feb 25, 2020	37.18	37.18	37.18	37.18	560	-1.78(-4.58%)
Feb 24, 2020	38.96	38.96	38.96	38.96	128	-1.36(-3.38%)
Feb 21, 2020	40.33	40.33	40.33	40.33	106	-0.62(-1.51%)
Feb 20, 2020	40.94	40.94	40.94	40.94	400	+0.01(+0.03%)
Feb 19, 2020	40.93	40.93	40.93	40.93	21	+0.65(+1.62%)
Feb 18, 2020	40.28	40.28	40.28	40.28	41	-0.17(-0.43%)
Feb 14, 2020	40.45	40.45	40.45	40.45	106	-0.48(-1.17%)
Feb 13, 2020	40.93	40.93	40.93	40.93	1,287	-0.28(-0.67%)
Feb 12, 2020	41.21	41.21	41.21	41.21	1,248	+0.25(+0.62%)
Feb 11, 2020	43.29	43.32	40.45	40.96	8,673	+1.12(+2.80%)
Feb 10, 2020	39.63	39.84	39.53	39.84	1,026	+0.36(+0.91%)
Feb 07, 2020	39.48	39.48	39.48	39.48	106	-0.03(-0.08%)
Feb 06, 2020	39.51	39.51	39.51	39.51	0	+0.59(+1.52%)
Feb 05, 2020	39.03	39.03	38.92	38.92	22,279	+0.40(+1.04%)
Feb 04, 2020	38.52	38.52	38.52	38.52	208	+1.16(+3.10%)
Feb 03, 2020	37.36	37.36	37.36	37.36	8	-0.33(-0.86%)
Jan 31, 2020	37.69	37.69	37.69	37.69	106	-0.71(-1.85%)
Jan 30, 2020	38.39	38.39	38.39	38.39	12	-0.01(-0.03%)
Jan 29, 2020	38.41	38.41	38.41	38.41	0	-1.90(-4.72%)
Jan 28, 2020	40.31	40.31	40.31	40.31	42	+0.61(+1.53%)
Jan 27, 2020	39.70	39.70	39.70	39.70	10	-0.93(-2.29%)
Jan 24, 2020	40.63	40.63	40.63	40.63	106	-0.08(-0.18%)
Jan 23, 2020	40.53	40.71	40.53	40.71	369	-0.17(-0.42%)
Jan 22, 2020	40.88	40.88	40.88	40.88	37	+0.45(+1.12%)
Jan 21, 2020	40.43	40.43	40.43	40.43	46	+0.27(+0.68%)
Jan 17, 2020	40.15	40.15	40.15	40.15	106	+0.36(+0.90%)
Jan 16, 2020	39.79	39.79	39.79	39.79	75	+0.95(+2.46%)
Jan 15, 2020	39.06	39.06	38.84	38.84	1,386	-0.02(-0.04%)
Jan 14, 2020	38.85	38.85	38.85	38.85	5	+0.02(+0.06%)
Jan 13, 2020	38.81	38.83	38.81	38.83	432	+0.27(+0.69%)
Jan 10, 2020	38.78	38.78	38.56	38.56	106	-0.36(-0.93%)
Jan 09, 2020	38.93	38.93	38.93	38.93	8	-0.02(-0.04%)
Jan 08, 2020	39.08	39.08	38.94	38.94	544	+0.27(+0.71%)
Jan 07, 2020	38.70	38.70	38.67	38.67	119	-0.20(-0.51%)
Jan 06, 2020	38.87	38.87	38.87	38.87	4	+0.07(+0.18%)
Jan 03, 2020	38.80	38.80	38.80	38.80	106	-0.38(-0.97%)
Jan 02, 2020	39.18	39.18	39.18	39.18	40	+0.04(+0.09%)
Dec 31, 2019	39.15	39.15	39.15	39.15	106	+0.21(+0.55%)
Dec 30, 2019	38.93	38.93	38.93	38.93	3	-0.27(-0.68%)
Dec 27, 2019	39.20	39.20	39.20	39.20	0	+0.10(+0.26%)
Dec 26, 2019	39.10	39.10	39.10	39.10	67	+0.12(+0.30%)
Dec 24, 2019	38.98	38.98	38.98	38.98	106	-0.14(-0.36%)
Dec 23, 2019	39.39	39.39	39.12	39.12	174	-0.12(-0.30%)
Dec 20, 2019	39.18	39.29	39.18	39.24	213	+0.45(+1.17%)
Dec 19, 2019	38.42	38.79	38.42	38.79	253	+0.55(+1.43%)
Dec 18, 2019	38.24	38.24	38.24	38.24	51	-0.03(-0.09%)
Dec 17, 2019	38.27	38.27	38.27	38.27	12	+0.07(+0.19%)
Dec 16, 2019	38.40	38.43	38.20	38.20	855	+0.48(+1.28%)
Dec 13, 2019	37.72	37.72	37.72	37.72	106	-0.41(-1.07%)
Dec 12, 2019	38.13	38.13	38.13	38.13	0	+0.76(+2.02%)
Dec 11, 2019	37.34	37.37	37.34	37.37	300	+0.15(+0.39%)
Dec 10, 2019	37.22	37.22	37.22	37.22	62	-0.08(-0.21%)
Dec 09, 2019	37.61	37.61	37.30	37.30	323	-0.34(-0.90%)
Dec 06, 2019	37.64	37.64	37.64	37.64	0	+0.20(+0.54%)
Dec 05, 2019	37.44	37.44	37.44	37.44	0	-0.36(-0.96%)
Dec 04, 2019	37.81	37.81	37.81	37.81	49	+0.39(+1.05%)
Dec 03, 2019	36.96	37.41	36.96	37.41	106	-0.07(-0.18%)
Dec 02, 2019	37.48	37.48	37.48	37.48	0	-0.69(-1.81%)
Nov 29, 2019	38.29	38.29	38.17	38.17	534	-0.09(-0.23%)
Nov 27, 2019	38.23	38.31	38.23	38.26	3,850	+0.38(+1.01%)
Nov 26, 2019	38.09	38.09	37.88	37.88	106	-0.03(-0.07%)
Nov 25, 2019	37.90	37.90	37.90	37.90	1	+0.05(+0.12%)
Nov 22, 2019	37.85	37.85	37.85	37.85	106	+0.32(+0.86%)
Nov 21, 2019	37.53	37.53	37.53	37.53	0	+0.02(+0.06%)
Nov 20, 2019	37.29	37.51	37.29	37.51	1,823	-0.70(-1.83%)
Nov 19, 2019	38.21	38.21	38.21	38.21	0	-0.65(-1.68%)
Nov 18, 2019	38.66	38.88	38.66	38.87	16,312	+0.35(+0.90%)
Nov 15, 2019	38.20	38.52	38.20	38.52	213	+0.50(+1.33%)
Nov 14, 2019	38.01	38.01	38.01	38.01	0	-0.59(-1.53%)
Nov 13, 2019	38.61	38.61	38.61	38.61	1	+0.10(+0.26%)
Nov 12, 2019	38.51	38.51	38.51	38.51	39	-0.32(-0.81%)
Nov 11, 2019	38.82	38.82	38.82	38.82	205	-0.05(-0.13%)
Nov 08, 2019	38.87	38.87	38.87	38.87	213	+0.02(+0.06%)
Nov 07, 2019	38.85	38.85	38.85	38.85	0	+0.89(+2.35%)
Nov 06, 2019	37.96	37.96	37.96	37.96	0	-0.06(-0.17%)
Nov 05, 2019	38.02	38.02	38.02	38.02	0	+0.18(+0.46%)
Nov 04, 2019	37.85	37.85	37.85	37.85	42	-0.02(-0.07%)

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.