Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	33.74	33.74	33.74	33.74	3	+0.22(+0.67%)
Nov 27, 2020	33.51	33.51	33.51	33.51	0	+0.34(+1.03%)
Nov 25, 2020	33.19	33.19	33.17	33.17	410	+0.12(+0.36%)
Nov 24, 2020	33.05	33.05	33.05	33.05	20	+0.15(+0.46%)
Nov 23, 2020	32.90	32.90	32.90	32.90	0	+0.03(+0.08%)
Nov 20, 2020	32.88	32.88	32.88	32.88	102	+0.06(+0.17%)
Nov 19, 2020	32.82	32.82	32.82	32.82	36	+0.16(+0.50%)
Nov 18, 2020	32.95	32.95	32.66	32.66	14,155	-0.31(-0.95%)
Nov 17, 2020	33.03	33.03	32.97	32.97	211	-0.10(-0.30%)
Nov 16, 2020	33.07	33.07	33.07	33.07	2	+0.18(+0.54%)
Nov 13, 2020	32.89	32.89	32.89	32.89	0	+0.34(+1.04%)
Nov 12, 2020	32.55	32.55	32.55	32.55	3	-0.15(-0.45%)
Nov 11, 2020	32.66	32.70	32.66	32.70	212	+0.40(+1.25%)
Nov 10, 2020	32.29	32.29	32.29	32.29	0	-0.03(-0.10%)
Nov 09, 2020	33.61	33.61	32.33	32.33	313	-0.50(-1.51%)
Nov 06, 2020	32.82	32.82	32.82	32.82	0	+0.13(+0.39%)
Nov 05, 2020	32.70	32.70	32.70	32.70	1	+0.48(+1.48%)
Nov 04, 2020	32.22	32.22	32.22	32.22	0	+0.55(+1.73%)
Nov 03, 2020	31.67	31.67	31.67	31.67	45	+0.59(+1.90%)
Nov 02, 2020	31.08	31.08	31.08	31.08	62	+0.42(+1.36%)
Oct 30, 2020	30.66	30.66	30.66	30.66	0	-0.51(-1.64%)
Oct 29, 2020	31.05	31.17	31.05	31.17	1,030	+0.05(+0.15%)
Oct 28, 2020	31.35	31.38	31.12	31.12	1,030	-0.92(-2.87%)
Oct 27, 2020	32.05	32.05	32.05	32.05	1	+0.02(+0.06%)
Oct 26, 2020	31.98	32.03	31.98	32.03	360	-0.43(-1.31%)
Oct 23, 2020	32.45	32.45	32.45	32.45	0	+0.12(+0.37%)
Oct 22, 2020	32.33	32.33	32.33	32.33	0	+0.07(+0.22%)
Oct 21, 2020	32.26	32.26	32.26	32.26	29	-0.19(-0.57%)
Oct 20, 2020	32.45	32.45	32.45	32.45	21	-0.04(-0.11%)
Oct 19, 2020	33.12	33.12	32.48	32.48	536	-0.43(-1.32%)
Oct 16, 2020	33.16	33.16	32.92	32.92	14,258	+0.08(+0.25%)
Oct 15, 2020	32.84	32.84	32.84	32.84	0	-0.02(-0.06%)
Oct 14, 2020	33.10	33.10	32.86	32.86	307	-0.19(-0.57%)
Oct 13, 2020	33.04	33.04	33.04	33.04	2	+0.09(+0.28%)
Oct 12, 2020	32.95	32.95	32.95	32.95	26	+0.35(+1.09%)
Oct 09, 2020	32.60	32.60	32.60	32.60	102	+0.26(+0.80%)
Oct 08, 2020	32.34	32.34	32.34	32.34	0	+0.17(+0.54%)
Oct 07, 2020	32.16	32.16	32.16	32.16	0	+0.44(+1.38%)
Oct 06, 2020	31.97	32.00	31.73	31.73	225	-0.20(-0.63%)
Oct 05, 2020	31.93	31.93	31.93	31.93	52	+0.43(+1.37%)
Oct 02, 2020	31.58	31.58	31.49	31.49	410	-0.10(-0.31%)
Oct 01, 2020	31.59	31.59	31.59	31.59	95	+0.08(+0.27%)
Sep 30, 2020	31.51	31.51	31.51	31.51	11	+0.20(+0.64%)
Sep 29, 2020	31.31	31.31	31.31	31.31	14	-0.11(-0.35%)
Sep 28, 2020	31.35	31.42	31.35	31.42	103	+0.30(+0.96%)
Sep 25, 2020	31.12	31.12	31.12	31.12	0	+0.55(+1.79%)
Sep 24, 2020	30.44	30.57	30.44	30.57	356	-0.10(-0.32%)
Sep 23, 2020	30.67	30.67	30.67	30.67	1	-0.48(-1.53%)
Sep 22, 2020	31.15	31.15	31.15	31.15	7	+0.37(+1.19%)
Sep 21, 2020	30.78	30.78	30.78	30.78	0	-0.20(-0.64%)
Sep 18, 2020	30.98	30.98	30.98	30.98	102	-0.04(-0.13%)
Sep 17, 2020	31.02	31.02	31.02	31.02	2	-0.17(-0.56%)
Sep 16, 2020	31.19	31.19	31.19	31.19	96	-0.04(-0.13%)
Sep 15, 2020	31.23	31.23	31.23	31.23	1	+0.16(+0.51%)
Sep 14, 2020	31.07	31.07	31.07	31.07	0	+0.47(+1.54%)
Sep 11, 2020	30.60	30.60	30.60	30.60	102	-0.02(-0.08%)
Sep 10, 2020	30.63	30.63	30.63	30.63	1	-0.41(-1.31%)
Sep 09, 2020	31.03	31.03	31.03	31.03	42	+0.65(+2.13%)
Sep 08, 2020	30.39	30.39	30.39	30.39	28	-0.64(-2.07%)
Sep 04, 2020	31.03	31.03	31.03	31.03	102	-0.36(-1.14%)
Sep 03, 2020	32.22	32.22	31.39	31.39	651	-1.11(-3.41%)
Sep 02, 2020	32.15	32.49	32.15	32.49	3,184	+0.38(+1.17%)
Sep 01, 2020	32.12	32.12	32.12	32.12	15	+0.49(+1.56%)
Aug 31, 2020	31.62	31.62	31.62	31.62	2	+0.20(+0.65%)
Aug 28, 2020	31.42	31.42	31.42	31.42	102	+0.05(+0.17%)
Aug 27, 2020	31.37	31.37	31.37	31.37	10	-0.02(-0.07%)
Aug 26, 2020	31.27	31.39	31.27	31.39	102	+0.22(+0.70%)
Aug 25, 2020	31.17	31.17	31.17	31.17	0	+0.10(+0.31%)
Aug 24, 2020	31.07	31.07	31.07	31.07	5	+0.02(+0.07%)
Aug 21, 2020	31.05	31.05	31.05	31.05	102	-0.02(-0.08%)
Aug 20, 2020	31.07	31.07	31.07	31.07	2	+0.02(+0.07%)
Aug 19, 2020	31.14	31.14	31.05	31.05	220,546	-0.14(-0.46%)
Aug 18, 2020	31.19	31.19	31.19	31.19	1	+0.08(+0.24%)
Aug 17, 2020	31.12	31.12	31.12	31.12	5	+0.35(+1.13%)
Aug 14, 2020	30.77	30.77	30.77	30.77	102	-0.10(-0.34%)
Aug 13, 2020	30.87	30.87	30.87	30.87	0	+0.16(+0.53%)
Aug 12, 2020	30.72	30.72	30.71	30.71	513	+0.27(+0.88%)
Aug 11, 2020	30.45	30.45	30.45	30.45	3	-0.35(-1.12%)
Aug 10, 2020	30.79	30.79	30.79	30.79	102	-0.14(-0.47%)
Aug 07, 2020	30.94	30.94	30.94	30.94	102	+0.03(+0.11%)
Aug 06, 2020	30.90	30.90	30.90	30.90	20	-0.12(-0.37%)
Aug 05, 2020	31.02	31.02	31.02	31.02	0	-0.01(-0.03%)
Aug 04, 2020	31.03	31.03	31.03	31.03	0	+0.10(+0.34%)
Aug 03, 2020	30.92	30.92	30.92	30.92	2	+0.33(+1.09%)
Jul 31, 2020	30.59	30.59	30.59	30.59	102	+0.05(+0.18%)
Jul 30, 2020	30.54	30.54	30.54	30.54	3	-0.05(-0.18%)
Jul 29, 2020	30.59	30.59	30.59	30.59	33	+0.30(+0.99%)
Jul 28, 2020	30.29	30.29	30.29	30.29	167	-0.14(-0.45%)
Jul 27, 2020	30.30	30.43	30.30	30.43	616	+0.28(+0.94%)
Jul 24, 2020	30.15	30.15	30.15	30.15	0	-0.22(-0.73%)
Jul 23, 2020	30.37	30.37	30.37	30.37	0	-0.26(-0.83%)
Jul 22, 2020	30.62	30.62	30.62	30.62	0	+0.22(+0.73%)
Jul 21, 2020	30.40	30.40	30.40	30.40	1	-0.03(-0.11%)
Jul 20, 2020	30.43	30.43	30.43	30.43	0	+0.18(+0.61%)
Jul 17, 2020	30.25	30.25	30.25	30.25	0	+0.31(+1.02%)
Jul 16, 2020	29.94	29.94	29.94	29.94	0	+0.02(+0.07%)
Jul 15, 2020	29.92	29.92	29.92	29.92	20	+0.29(+1.00%)
Jul 14, 2020	29.63	29.63	29.63	29.63	0	+0.45(+1.54%)
Jul 13, 2020	29.18	29.18	29.18	29.18	2	-0.32(-1.10%)
Jul 10, 2020	29.50	29.50	29.50	29.50	102	+0.19(+0.65%)
Jul 09, 2020	29.25	29.31	29.25	29.31	412	-0.05(-0.16%)
Jul 08, 2020	29.36	29.36	29.36	29.36	25	+0.11(+0.37%)
Jul 07, 2020	29.25	29.25	29.25	29.25	1	-0.10(-0.35%)
Jul 06, 2020	29.35	29.35	29.35	29.35	0	+0.25(+0.87%)
Jul 02, 2020	29.10	29.10	29.10	29.10	0	+0.09(+0.32%)
Jul 01, 2020	29.01	29.01	29.01	29.01	0	+0.10(+0.33%)
Jun 30, 2020	28.91	28.91	28.91	28.91	15	+0.44(+1.53%)
Jun 29, 2020	28.47	28.47	28.47	28.47	33	+0.22(+0.79%)
Jun 26, 2020	28.25	28.25	28.25	28.25	0	-0.33(-1.15%)
Jun 25, 2020	28.30	28.58	28.23	28.58	1,236	+0.16(+0.58%)
Jun 24, 2020	28.57	28.57	28.42	28.42	103	-0.51(-1.78%)
Jun 23, 2020	28.93	28.93	28.93	28.93	0	-0.07(-0.24%)
Jun 22, 2020	29.00	29.00	29.00	29.00	25	+0.04(+0.13%)
Jun 19, 2020	28.96	28.96	28.96	28.96	0	+0.05(+0.19%)
Jun 18, 2020	28.91	28.91	28.91	28.91	41	+0.07(+0.23%)
Jun 17, 2020	28.84	28.84	28.84	28.84	0	+0.09(+0.32%)
Jun 16, 2020	28.92	28.92	28.63	28.75	61,300	+0.34(+1.20%)
Jun 15, 2020	28.41	28.41	28.41	28.41	0	+0.36(+1.28%)
Jun 12, 2020	28.05	28.05	28.05	28.05	102	+0.19(+0.69%)
Jun 11, 2020	27.86	27.86	27.86	27.86	236	-1.39(-4.75%)
Jun 10, 2020	29.21	29.25	29.09	29.25	13,353	-0.04(-0.15%)
Jun 09, 2020	29.42	29.42	29.30	29.30	114	-0.35(-1.19%)
Jun 08, 2020	29.65	29.65	29.65	29.65	3	+0.40(+1.36%)
Jun 05, 2020	29.25	29.25	29.25	29.25	102	+0.35(+1.20%)
Jun 04, 2020	28.90	28.90	28.90	28.90	25	-0.23(-0.78%)
Jun 03, 2020	29.06	29.13	29.06	29.13	2,207	+0.16(+0.54%)
Jun 02, 2020	28.98	28.98	28.98	28.98	102	+0.08(+0.28%)
Jun 01, 2020	28.89	28.89	28.89	28.89	0	+0.10(+0.35%)
May 29, 2020	28.79	28.79	28.79	28.79	102	+0.43(+1.53%)
May 28, 2020	28.36	28.36	28.36	28.36	1	+0.28(+0.99%)
May 27, 2020	28.08	28.08	28.08	28.08	26	+0.29(+1.04%)
May 26, 2020	27.97	27.97	27.79	27.79	1,253	-0.06(-0.21%)
May 22, 2020	27.78	27.85	27.78	27.85	205	+0.13(+0.48%)
May 21, 2020	27.72	27.72	27.72	27.72	3	-0.31(-1.11%)
May 20, 2020	28.03	28.03	28.03	28.03	5	+0.26(+0.95%)
May 19, 2020	27.76	27.76	27.76	27.76	70	-0.33(-1.16%)
May 18, 2020	28.09	28.09	28.09	28.09	32	+0.79(+2.90%)
May 15, 2020	27.30	27.30	27.30	27.30	102	+0.23(+0.85%)
May 14, 2020	27.07	27.07	27.07	27.07	1	+0.11(+0.39%)
May 13, 2020	26.96	26.96	26.96	26.96	2	-0.37(-1.34%)
May 12, 2020	27.71	27.71	27.33	27.33	1,948	-0.46(-1.66%)
May 11, 2020	27.79	27.79	27.79	27.79	1	+0.39(+1.44%)
May 08, 2020	27.31	27.40	27.24	27.39	2,666	+0.39(+1.44%)
May 07, 2020	27.01	27.01	27.01	27.01	0	+0.30(+1.11%)
May 06, 2020	26.71	26.71	26.71	26.71	4	-0.12(-0.43%)
May 05, 2020	26.85	27.01	26.83	26.83	624	+0.32(+1.19%)
May 04, 2020	26.28	26.51	26.28	26.51	195	+0.20(+0.75%)
May 01, 2020	26.43	26.43	26.31	26.31	102	-0.49(-1.84%)
Apr 30, 2020	27.03	27.03	26.81	26.81	428	-0.33(-1.23%)
Apr 29, 2020	27.20	28.54	27.14	27.14	3,590	+0.26(+0.97%)
Apr 28, 2020	27.27	27.27	26.88	26.88	1,654	-0.20(-0.73%)
Apr 27, 2020	27.08	27.08	27.08	27.08	0	+0.38(+1.44%)
Apr 24, 2020	26.69	26.69	26.69	26.69	102	+0.31(+1.16%)
Apr 23, 2020	26.66	26.66	26.38	26.38	102	-0.11(-0.43%)
Apr 22, 2020	26.50	26.50	26.50	26.50	0	+0.42(+1.63%)
Apr 21, 2020	26.07	26.07	26.07	26.07	1	-0.70(-2.62%)
Apr 20, 2020	26.77	26.77	26.77	26.77	2	-0.19(-0.69%)
Apr 17, 2020	26.96	26.96	26.96	26.96	102	+0.67(+2.54%)
Apr 16, 2020	26.29	26.29	26.29	26.29	0	+0.35(+1.36%)
Apr 15, 2020	25.94	25.94	25.94	25.94	44	-0.36(-1.35%)
Apr 14, 2020	26.30	26.30	26.30	26.30	38	+0.76(+2.99%)
Apr 13, 2020	25.68	25.68	25.34	25.53	1,939	-0.59(-2.27%)
Apr 09, 2020	26.13	26.13	26.13	26.13	0	+0.69(+2.72%)
Apr 08, 2020	25.43	25.43	25.43	25.43	9	+0.85(+3.45%)
Apr 07, 2020	24.59	24.59	24.59	24.59	182	+0.05(+0.21%)
Apr 06, 2020	23.99	24.54	23.99	24.54	19,147	+1.55(+6.73%)
Apr 03, 2020	22.99	22.99	22.99	22.99	0	-0.38(-1.62%)
Apr 02, 2020	23.37	23.37	23.37	23.37	0	+0.45(+1.95%)
Apr 01, 2020	22.92	22.92	22.92	22.92	0	-0.96(-4.04%)
Mar 31, 2020	23.93	23.93	23.88	23.88	171	-0.47(-1.92%)
Mar 30, 2020	24.15	24.35	24.15	24.35	102	+0.80(+3.39%)
Mar 27, 2020	23.56	23.56	23.56	23.56	102	-0.57(-2.34%)
Mar 26, 2020	24.12	24.12	24.12	24.12	0	+1.44(+6.34%)
Mar 25, 2020	22.06	22.68	22.06	22.68	169	+0.54(+2.42%)
Mar 24, 2020	21.50	22.15	21.49	22.15	20,819	+1.66(+8.10%)
Mar 23, 2020	20.49	20.49	20.49	20.49	153	-0.57(-2.71%)
Mar 20, 2020	21.06	21.06	21.06	21.06	102	-1.10(-4.98%)
Mar 19, 2020	22.16	22.16	22.16	22.16	92	+0.01(+0.04%)
Mar 18, 2020	22.60	22.60	20.87	22.15	662	-1.50(-6.36%)
Mar 17, 2020	23.45	23.66	23.45	23.66	1,641	+1.27(+5.67%)
Mar 16, 2020	22.39	22.39	22.39	22.39	4	-2.44(-9.83%)
Mar 13, 2020	24.15	24.83	24.15	24.83	18,976	+1.15(+4.87%)
Mar 12, 2020	23.68	23.68	23.68	23.68	21	-2.32(-8.93%)
Mar 11, 2020	26.00	26.00	26.00	26.00	0	-1.23(-4.52%)
Mar 10, 2020	27.23	27.23	27.23	27.23	0	+0.66(+2.50%)
Mar 09, 2020	26.57	26.57	26.57	26.57	2	-1.78(-6.29%)
Mar 06, 2020	27.92	28.35	27.92	28.35	102	-0.31(-1.09%)
Mar 05, 2020	28.66	28.66	28.66	28.66	7	-0.79(-2.69%)
Mar 04, 2020	28.64	29.45	28.64	29.45	331,017	+1.21(+4.27%)
Mar 03, 2020	28.25	28.25	28.25	28.25	0	-0.37(-1.29%)
Mar 02, 2020	28.52	28.64	27.45	28.62	2,462	+1.26(+4.60%)
Feb 28, 2020	27.09	27.36	27.09	27.36	205	-0.87(-3.09%)
Feb 27, 2020	28.23	28.23	28.23	28.23	11	-1.05(-3.58%)
Feb 26, 2020	29.52	29.52	29.28	29.28	924	-0.23(-0.77%)
Feb 25, 2020	29.51	29.51	29.51	29.51	0	-0.88(-2.91%)
Feb 24, 2020	30.39	30.39	30.39	30.39	0	-0.65(-2.09%)
Feb 21, 2020	31.04	31.04	31.04	31.04	102	-0.12(-0.39%)
Feb 20, 2020	31.15	31.16	31.15	31.16	498	+0.00(+0.01%)
Feb 19, 2020	31.16	31.16	31.16	31.16	0	+0.02(+0.07%)
Feb 18, 2020	31.14	31.14	31.14	31.14	0	-0.02(-0.05%)
Feb 14, 2020	31.15	31.15	31.15	31.15	102	+0.09(+0.28%)
Feb 13, 2020	31.07	31.07	31.07	31.07	0	+0.05(+0.17%)
Feb 12, 2020	31.01	31.01	31.01	31.01	0	+0.06(+0.19%)
Feb 11, 2020	30.95	30.95	30.95	30.95	1	+0.13(+0.41%)
Feb 10, 2020	30.83	30.83	30.83	30.83	0	+0.13(+0.42%)
Feb 07, 2020	30.70	30.70	30.70	30.70	0	-0.10(-0.34%)
Feb 06, 2020	30.80	30.80	30.80	30.80	3	+0.06(+0.20%)
Feb 05, 2020	30.74	30.74	30.74	30.74	0	+0.32(+1.06%)
Feb 04, 2020	30.42	30.42	30.42	30.42	0	+0.17(+0.55%)
Feb 03, 2020	30.25	30.25	30.25	30.25	2	+0.17(+0.57%)
Jan 31, 2020	30.08	30.08	30.08	30.08	102	-0.39(-1.29%)
Jan 30, 2020	30.21	30.47	30.21	30.47	9,539	+0.11(+0.37%)
Jan 29, 2020	30.36	30.36	30.36	30.36	1	-0.10(-0.33%)
Jan 28, 2020	30.46	30.46	30.46	30.46	0	+0.19(+0.62%)
Jan 27, 2020	30.27	30.27	30.27	30.27	0	-0.21(-0.68%)
Jan 24, 2020	30.48	30.48	30.48	30.48	0	-0.19(-0.63%)
Jan 23, 2020	30.67	30.67	30.67	30.67	0	+0.08(+0.26%)
Jan 22, 2020	30.59	30.59	30.59	30.59	0	+0.06(+0.21%)
Jan 21, 2020	30.53	30.53	30.53	30.53	20	+0.02(+0.06%)
Jan 17, 2020	30.51	30.51	30.51	30.51	102	+0.09(+0.30%)
Jan 16, 2020	30.42	30.42	30.42	30.42	0	+0.19(+0.64%)
Jan 15, 2020	30.22	30.22	30.22	30.22	0	+0.18(+0.61%)
Jan 14, 2020	30.04	30.04	30.04	30.04	0	+0.05(+0.15%)
Jan 13, 2020	29.99	29.99	29.99	29.99	33	+0.12(+0.41%)
Jan 10, 2020	29.91	29.91	29.87	29.87	307	-0.01(-0.04%)
Jan 09, 2020	29.88	29.88	29.88	29.88	0	+0.12(+0.39%)
Jan 08, 2020	28.25	29.77	28.25	29.77	102	+0.04(+0.12%)
Jan 07, 2020	29.73	29.73	29.73	29.73	10	-0.10(-0.33%)
Jan 06, 2020	29.83	29.83	29.83	29.83	0	+0.02(+0.05%)
Jan 03, 2020	29.81	29.81	29.81	29.81	102	-0.03(-0.09%)
Jan 02, 2020	29.84	29.84	29.84	29.84	0	-0.10(-0.32%)
Dec 31, 2019	29.94	29.94	29.94	29.94	205	+0.13(+0.44%)
Dec 30, 2019	29.81	29.81	29.81	29.81	0	-0.06(-0.21%)
Dec 27, 2019	29.87	29.87	29.87	29.87	102	+0.05(+0.16%)
Dec 26, 2019	29.80	29.82	29.80	29.82	10,462	+0.03(+0.10%)
Dec 24, 2019	29.79	29.79	29.79	29.79	102	+0.04(+0.12%)
Dec 23, 2019	29.76	29.76	29.76	29.76	9	-0.10(-0.33%)
Dec 20, 2019	29.85	29.85	29.85	29.85	0	+0.21(+0.72%)
Dec 19, 2019	30.06	30.06	29.64	29.64	3,703	+0.07(+0.25%)
Dec 18, 2019	29.54	29.57	29.54	29.57	107	+0.00(+0.01%)
Dec 17, 2019	29.56	29.56	29.56	29.56	0	+0.00(+0.01%)
Dec 16, 2019	29.56	29.56	29.56	29.56	0	+0.14(+0.47%)
Dec 13, 2019	29.42	29.42	29.42	29.42	104	+0.03(+0.10%)
Dec 12, 2019	29.39	29.39	29.39	29.39	0	+0.14(+0.47%)
Dec 11, 2019	29.26	29.26	29.25	29.25	137	+0.06(+0.20%)
Dec 10, 2019	29.19	29.19	29.19	29.19	0	-0.03(-0.11%)
Dec 09, 2019	29.23	29.23	29.23	29.23	413	-0.06(-0.21%)
Dec 06, 2019	29.32	29.32	29.29	29.29	104	+0.12(+0.41%)
Dec 05, 2019	29.17	29.17	29.17	29.17	0	+0.04(+0.14%)
Dec 04, 2019	29.13	29.13	29.13	29.13	0	+0.16(+0.56%)
Dec 03, 2019	28.96	28.96	28.96	28.96	0	-0.10(-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.