Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	24.97	25.33	24.71	25.05	2,691	-1.83(-6.81%)
Nov 27, 2020	26.80	26.88	25.73	26.88	500	-0.13(-0.48%)
Nov 25, 2020	27.01	27.01	27.01	27.01	200	+0.45(+1.69%)
Nov 24, 2020	26.56	26.56	26.56	26.56	561	+0.49(+1.88%)
Nov 23, 2020	27.49	27.49	26.07	26.07	1,497	-0.76(-2.83%)
Nov 20, 2020	26.83	26.83	26.83	26.83	800	+1.27(+4.97%)
Nov 19, 2020	25.56	25.56	25.56	25.56	372	-2.24(-8.06%)
Nov 18, 2020	27.80	27.80	27.80	27.80	327	-0.67(-2.35%)
Nov 17, 2020	28.47	28.47	28.47	28.47	320	-0.08(-0.28%)
Nov 16, 2020	28.63	28.63	28.55	28.55	1,070	-0.39(-1.35%)
Nov 13, 2020		28.94	28.94	28.94	218	+0.00(+0.00%)
Nov 12, 2020	28.94	28.94	28.94	28.94	258	-1.02(-3.40%)
Nov 11, 2020		29.96	29.96	29.96	68	+0.00(+0.00%)
Nov 10, 2020	30.69	30.69	29.96	29.96	3,333	+1.26(+4.39%)
Nov 09, 2020	28.70	28.70	28.70	28.70	603	+0.30(+1.07%)
Nov 06, 2020	28.03	28.40	28.03	28.40	300	+1.58(+5.88%)
Nov 05, 2020	26.82	26.82	26.82	26.82	277	-0.47(-1.72%)
Nov 04, 2020	27.29	27.29	27.29	27.29	557	-1.24(-4.35%)
Nov 03, 2020		28.53	28.53	28.53	118	+0.00(+0.00%)
Nov 02, 2020		28.53	28.53	28.53	12	+0.00(+0.00%)
Oct 30, 2020	27.57	28.53	27.39	28.53	5,900	-1.23(-4.13%)
Oct 29, 2020		29.76	29.76	29.76	54	+0.00(+0.00%)
Oct 28, 2020	29.76	29.76	29.76	29.76	153	-0.39(-1.29%)
Oct 27, 2020	30.15	30.15	30.15	30.15	267	+1.57(+5.49%)
Oct 26, 2020		28.58	28.58	28.58	81	+0.00(+0.00%)
Oct 23, 2020		28.58	28.58	28.58	39	+0.00(+0.00%)
Oct 22, 2020		28.58	28.58	28.58	247	+0.00(+0.00%)
Oct 21, 2020		28.58	28.58	28.58	41	+0.00(+0.00%)
Oct 20, 2020		28.58	28.58	28.58	126	+0.00(+0.00%)
Oct 19, 2020	28.43	28.58	28.43	28.58	688	+1.80(+6.72%)
Oct 16, 2020	27.72	27.72	26.78	26.78	200	-1.33(-4.73%)
Oct 15, 2020		28.11	28.11	28.11	155	+0.00(+0.00%)
Oct 14, 2020	28.11	28.11	28.11	28.11	589	-0.43(-1.51%)
Oct 13, 2020		28.54	28.54	28.54	4	+0.00(+0.00%)
Oct 12, 2020		28.54	28.54	28.54	188	+0.00(+0.00%)
Oct 09, 2020	28.54	28.54	28.54	28.54	200	-0.76(-2.60%)
Oct 08, 2020		29.30	29.30	29.30	29	+0.00(+0.00%)
Oct 07, 2020	29.30	29.30	29.30	29.30	326	-0.20(-0.68%)
Oct 06, 2020	29.50	29.50	29.50	29.50	320	+1.90(+6.89%)
Oct 05, 2020	27.60	27.60	27.60	27.60	235	+0.60(+2.22%)
Oct 02, 2020	27.00	27.00	27.00	27.00	200	-1.38(-4.86%)
Oct 01, 2020		28.38	28.38	28.38	81	+0.00(+0.00%)
Sep 30, 2020		28.38	28.38	28.38	70	+0.00(+0.00%)
Sep 29, 2020		28.38	28.38	28.38	141	+0.00(+0.00%)
Sep 28, 2020	27.89	28.38	27.89	28.38	451	+0.40(+1.43%)
Sep 25, 2020	27.98	27.98	27.98	27.98	200	-0.23(-0.83%)
Sep 24, 2020	28.21	28.21	28.21	28.21	305	-0.54(-1.87%)
Sep 23, 2020		28.75	28.75	28.75	167	+0.00(+0.00%)
Sep 22, 2020		28.75	28.75	28.75	131	+0.00(+0.00%)
Sep 21, 2020	28.67	28.75	28.65	28.75	623	-1.14(-3.81%)
Sep 18, 2020	29.80	29.89	29.31	29.89	400	-1.95(-6.14%)
Sep 17, 2020		31.84	31.84	31.84	48	+0.00(+0.00%)
Sep 16, 2020		31.84	31.84	31.84	99	+0.00(+0.00%)
Sep 15, 2020	31.84	31.84	31.84	31.84	268	-0.62(-1.92%)
Sep 14, 2020	32.47	32.47	32.47	32.47	621	+2.04(+6.70%)
Sep 11, 2020		30.43	30.43	30.43	139	+0.00(+0.00%)
Sep 10, 2020		30.43	30.43	30.43	66	+0.00(+0.00%)
Sep 09, 2020	30.43	30.43	30.43	30.43	240	-0.99(-3.15%)
Sep 08, 2020		31.42	31.42	31.42	189	+0.00(+0.00%)
Sep 04, 2020		31.42	31.42	31.42	312	+0.00(+0.00%)
Sep 03, 2020	33.30	33.30	31.42	31.42	959	-0.62(-1.94%)
Sep 02, 2020		32.04	32.04	32.04	110	+0.00(+0.00%)
Sep 01, 2020		32.04	32.04	32.04	356	+0.00(+0.00%)
Aug 31, 2020	32.04	32.04	32.04	32.04	275	+0.31(+0.98%)
Aug 28, 2020	31.27	31.73	31.27	31.73	1,700	+2.15(+7.28%)
Aug 27, 2020		29.58	29.58	29.58	99	+0.00(+0.00%)
Aug 26, 2020		29.58	29.58	29.58	129	+0.00(+0.00%)
Aug 25, 2020		29.58	29.58	29.58	86	+0.00(+0.00%)
Aug 24, 2020		29.58	29.58	29.58	13	+0.00(+0.00%)
Aug 21, 2020		29.58	29.58	29.58	53	+0.00(+0.00%)
Aug 20, 2020		29.58	29.58	29.58	143	+0.00(+0.00%)
Aug 19, 2020		29.58	29.58	29.58	6	+0.00(+0.00%)
Aug 18, 2020		29.58	29.58	29.58	55	+0.00(+0.00%)
Aug 17, 2020	29.29	29.58	29.29	29.58	313	-0.02(-0.08%)
Aug 14, 2020		29.60	29.60	29.60	26	+0.00(+0.00%)
Aug 13, 2020	29.60	29.60	29.60	29.60	744	-0.40(-1.33%)
Aug 12, 2020		30.00	30.00	30.00	42	+0.00(+0.00%)
Aug 11, 2020	30.00	30.00	30.00	30.00	336	+2.70(+9.89%)
Aug 10, 2020	27.10	29.10	27.10	27.30	600	-0.99(-3.50%)
Aug 07, 2020	28.52	28.52	28.29	28.29	300	+0.00(+0.00%)
Aug 06, 2020	28.29	28.29	28.29	28.29	4,628	-0.97(-3.32%)
Aug 05, 2020	29.59	29.59	29.26	29.26	1,560	+2.95(+11.21%)
Aug 04, 2020		26.31	26.31	26.31	114	+0.00(+0.00%)
Aug 03, 2020	26.55	26.55	26.31	26.31	792	+0.86(+3.38%)
Jul 31, 2020	25.50	25.50	25.45	25.45	1,300	-0.02(-0.08%)
Jul 30, 2020		25.47	25.47	25.47	289	+0.00(+0.00%)
Jul 29, 2020	25.47	25.47	25.47	25.47	331	-1.58(-5.84%)
Jul 28, 2020	26.75	27.69	26.75	27.05	2,424	-0.49(-1.78%)
Jul 27, 2020	27.69	27.69	27.10	27.54	19,409	+0.26(+0.95%)
Jul 24, 2020	27.78	27.78	27.28	27.28	600	+1.34(+5.17%)
Jul 23, 2020		25.94	25.94	25.94	149	+0.00(+0.00%)
Jul 21, 2020		25.94	25.94	25.94	0	-0.29(-1.09%)
Jul 20, 2020		26.23	26.23	26.23	172	+0.00(+0.00%)
Jul 17, 2020		26.23	26.23	26.23	30	+0.00(+0.00%)
Jul 16, 2020		26.23	26.23	26.23	163	+0.00(+0.00%)
Jul 15, 2020		26.23	26.23	26.23	140	+0.00(+0.00%)
Jul 14, 2020	26.23	26.23	26.23	26.23	409	-0.34(-1.29%)
Jul 13, 2020	26.57	26.57	26.57	26.57	463	+1.88(+7.61%)
Jul 10, 2020	24.69	24.69	24.69	24.69	10,800	-0.98(-3.82%)
Jul 09, 2020		25.67	25.67	25.67	5	+0.00(+0.00%)
Jul 08, 2020		25.67	25.67	25.67	88	+0.00(+0.00%)
Jul 07, 2020	27.29	27.29	25.67	25.67	500	-1.38(-5.12%)
Jul 06, 2020	27.05	27.05	27.05	27.05	329	+2.64(+10.84%)
Jul 02, 2020	26.74	26.74	24.41	24.41	1,200	-0.87(-3.44%)
Jul 01, 2020	25.28	25.28	25.28	25.28	439	+0.64(+2.60%)
Jun 30, 2020	24.49	25.45	24.49	24.64	1,212	+0.77(+3.23%)
Jun 29, 2020	23.87	23.87	23.87	23.87	142	-2.14(-8.23%)
Jun 26, 2020		26.01	26.01	26.01	75	+0.00(+0.00%)
Jun 25, 2020	26.01	26.01	26.01	26.01	124	-0.64(-2.40%)
Jun 24, 2020	26.65	26.65	26.65	26.65	432	+0.06(+0.23%)
Jun 23, 2020		26.59	26.59	26.59	217	+0.00(+0.00%)
Jun 22, 2020	26.99	26.99	26.59	26.59	683	-0.49(-1.81%)
Jun 19, 2020		27.08	27.08	27.08	180	+0.00(+0.00%)
Jun 18, 2020	27.09	27.09	27.08	27.08	489	-0.30(-1.10%)
Jun 17, 2020		27.38	27.38	27.38	300	+0.00(+0.00%)
Jun 16, 2020	28.48	28.48	27.09	27.38	9,877	+0.72(+2.70%)
Jun 15, 2020		26.66	26.66	26.66	167	+0.00(+0.00%)
Jun 12, 2020		26.66	26.66	26.66	51	+0.00(+0.00%)
Jun 11, 2020	27.08	27.08	26.66	26.66	10,178	-2.31(-7.97%)
Jun 10, 2020	28.97	28.97	28.97	28.97	4,909	-0.17(-0.59%)
Jun 09, 2020		29.14	29.14	29.14	217	+0.00(+0.00%)
Jun 08, 2020	29.14	29.14	29.14	29.14	497	+2.34(+8.73%)
Jun 05, 2020	27.68	27.68	26.80	26.80	400	+1.55(+6.14%)
Jun 04, 2020	24.85	25.37	24.69	25.25	22,009	-0.21(-0.82%)
Jun 03, 2020		25.46	25.46	25.46	58	+0.00(+0.00%)
Jun 02, 2020	25.46	25.46	25.46	25.46	762	-0.04(-0.16%)
Jun 01, 2020	25.31	25.50	25.31	25.50	809	+1.76(+7.41%)
May 29, 2020	24.09	24.23	23.59	23.74	3,900	-1.10(-4.43%)
May 28, 2020		24.84	24.84	24.84	5,072	+0.00(+0.00%)
May 27, 2020	23.95	24.84	23.95	24.84	1,579	-0.03(-0.12%)
May 26, 2020	24.26	24.87	24.26	24.87	920	+2.21(+9.78%)
May 22, 2020		22.66	22.66	22.66	190	+0.00(+0.00%)
May 21, 2020	22.50	22.66	22.49	22.66	1,138	+0.43(+1.91%)
May 20, 2020	22.23	22.23	22.23	22.23	313	+0.49(+2.25%)
May 19, 2020	21.68	21.74	21.68	21.74	1,108	+0.81(+3.87%)
May 18, 2020	21.26	21.26	20.75	20.93	5,072	-0.89(-4.08%)
May 15, 2020	21.82	21.82	21.82	21.82	500	+0.22(+1.02%)
May 14, 2020	21.60	21.60	21.60	21.60	447	-0.75(-3.36%)
May 13, 2020	21.44	22.55	21.44	22.35	1,070	-0.88(-3.81%)
May 12, 2020	23.23	23.23	23.23	23.23	726	-0.23(-0.96%)
May 11, 2020	23.94	24.14	23.46	23.46	1,169	+2.93(+14.27%)
May 08, 2020	20.53	20.53	20.53	20.53	300	+0.55(+2.75%)
May 07, 2020	20.67	20.67	19.19	19.98	1,143	+0.56(+2.88%)
May 06, 2020	18.99	19.86	18.98	19.42	2,206	-0.57(-2.85%)
May 05, 2020	19.99	19.99	19.99	19.99	541	+0.15(+0.76%)
May 04, 2020	18.87	20.33	18.78	19.84	1,882	+0.10(+0.51%)
May 01, 2020	19.35	19.75	19.35	19.74	1,500	-1.12(-5.37%)
Apr 30, 2020	21.34	21.34	20.86	20.86	1,003	+1.56(+8.08%)
Apr 29, 2020	19.50	19.60	19.30	19.30	1,727	+0.15(+0.78%)
Apr 28, 2020	18.62	19.15	18.62	19.15	1,915	+0.58(+3.12%)
Apr 27, 2020	18.50	18.93	18.07	18.57	4,291	+1.77(+10.54%)
Apr 24, 2020	17.35	17.55	16.80	16.80	2,300	-1.24(-6.87%)
Apr 23, 2020	18.40	18.40	18.03	18.04	1,251	-0.44(-2.38%)
Apr 22, 2020		18.48	18.48	18.48	350	+0.00(+0.00%)
Apr 21, 2020	19.55	19.55	18.01	18.48	778	-0.53(-2.79%)
Apr 20, 2020	19.95	19.95	19.01	19.01	6,361	-0.20(-1.07%)
Apr 17, 2020	19.21	19.21	19.21	19.21	300	+1.27(+7.05%)
Apr 16, 2020	18.43	18.63	17.75	17.95	1,511	-1.18(-6.17%)
Apr 15, 2020	18.66	19.13	18.66	19.13	1,179	-0.76(-3.82%)
Apr 14, 2020	19.04	19.89	19.04	19.89	20,683	+1.50(+8.16%)
Apr 13, 2020	17.78	18.95	17.78	18.39	7,288	-1.11(-5.69%)
Apr 09, 2020	19.05	19.59	19.05	19.50	26,500	+1.00(+5.41%)
Apr 08, 2020	18.74	18.74	18.50	18.50	19,600	-0.30(-1.60%)
Apr 07, 2020	19.00	19.00	18.01	18.80	37,102	+1.20(+6.82%)
Apr 06, 2020	17.17	17.60	16.91	17.60	2,119	+1.37(+8.41%)
Apr 03, 2020	16.23	16.23	16.23	16.23	200	-1.16(-6.70%)
Apr 02, 2020	18.15	18.15	17.40	17.40	1,424	-1.49(-7.87%)
Apr 01, 2020	18.93	19.30	17.98	18.89	1,453	-0.03(-0.18%)
Mar 31, 2020	18.92	19.17	18.92	18.92	30,253	-0.69(-3.52%)
Mar 30, 2020	19.84	19.84	19.00	19.61	8,786	+0.85(+4.53%)
Mar 27, 2020	19.16	19.16	18.55	18.76	1,300	-0.08(-0.42%)
Mar 26, 2020	19.02	19.05	18.64	18.84	3,689	-0.52(-2.69%)
Mar 25, 2020	20.17	20.17	19.36	19.36	3,034	+0.86(+4.65%)
Mar 24, 2020	18.77	19.43	18.17	18.50	8,887	+3.17(+20.66%)
Mar 23, 2020	16.63	16.63	15.21	15.33	7,324	-1.20(-7.24%)
Mar 20, 2020	16.61	16.61	14.18	16.53	2,400	+1.08(+6.99%)
Mar 19, 2020	14.31	16.43	14.31	15.45	1,601	-0.42(-2.65%)
Mar 18, 2020	15.88	16.02	15.87	15.87	1,380	-2.61(-14.13%)
Mar 17, 2020	18.56	18.85	18.21	18.48	10,362	-0.55(-2.88%)
Mar 16, 2020	18.81	20.21	18.81	19.03	3,569	-0.76(-3.84%)
Mar 13, 2020	19.76	19.99	19.65	19.79	1,800	-0.98(-4.72%)
Mar 12, 2020	21.32	22.08	20.07	20.77	9,864	-3.86(-15.67%)
Mar 11, 2020	24.51	24.95	24.19	24.63	10,248	-0.96(-3.77%)
Mar 10, 2020	24.83	25.59	24.54	25.59	30,867	+0.61(+2.43%)
Mar 09, 2020	24.52	25.79	24.52	24.99	3,906	-2.44(-8.90%)
Mar 06, 2020	27.19	27.59	27.19	27.43	4,100	-0.82(-2.90%)
Mar 05, 2020	28.42	28.87	28.22	28.25	14,103	-1.41(-4.75%)
Mar 04, 2020	29.72	30.23	29.38	29.66	23,492	-0.26(-0.87%)
Mar 03, 2020	29.86	30.50	29.50	29.92	57,171	-0.58(-1.90%)
Mar 02, 2020	29.77	30.50	29.17	30.50	18,233	+1.30(+4.45%)
Feb 28, 2020	29.25	29.84	29.15	29.20	3,500	-1.26(-4.14%)
Feb 27, 2020	30.55	30.74	30.18	30.46	8,897	-0.73(-2.34%)
Feb 26, 2020	31.40	31.76	31.14	31.19	19,519	-0.09(-0.29%)
Feb 25, 2020	31.59	32.04	30.94	31.28	21,466	+0.71(+2.32%)
Feb 24, 2020	30.81	31.84	30.57	30.57	2,470	-1.82(-5.63%)
Feb 21, 2020	32.57	32.57	32.39	32.39	900	-0.03(-0.08%)
Feb 20, 2020	32.39	32.70	32.36	32.42	11,281	-0.76(-2.29%)
Feb 19, 2020	32.83	33.40	32.79	33.18	3,507	-0.11(-0.34%)
Feb 18, 2020	33.29	33.29	33.29	33.29	721	-1.59(-4.56%)
Feb 14, 2020	34.88	34.88	34.88	34.88	500	-0.57(-1.59%)
Feb 13, 2020	34.96	35.45	34.96	35.45	657	+0.49(+1.40%)
Feb 12, 2020	34.49	34.96	34.49	34.96	2,494	-0.96(-2.67%)
Feb 11, 2020	35.29	35.92	35.29	35.92	1,347	+0.82(+2.34%)
Feb 10, 2020	35.10	35.10	35.10	35.10	525	-0.93(-2.58%)
Feb 07, 2020	36.03	36.03	36.03	36.03	300	+0.38(+1.07%)
Feb 06, 2020		35.65	35.65	35.65	315	+0.00(+0.00%)
Feb 05, 2020	35.31	35.65	34.81	35.65	2,095	+0.55(+1.57%)
Feb 04, 2020	35.10	35.10	35.10	35.10	860	-0.12(-0.34%)
Feb 03, 2020	35.22	35.22	35.22	35.22	299	-1.72(-4.66%)
Jan 31, 2020	36.94	36.94	36.94	36.94	300	-2.06(-5.28%)
Jan 30, 2020	40.20	40.49	39.00	39.00	3,109	-5.35(-12.06%)
Jan 29, 2020		44.35	44.35	44.35	139	+0.00(+0.00%)
Jan 28, 2020		44.35	44.35	44.35	27	+0.00(+0.00%)
Jan 27, 2020		44.35	44.35	44.35	191	+0.00(+0.00%)
Jan 24, 2020		44.35	44.35	44.35	24	+0.00(+0.00%)
Jan 23, 2020		44.35	44.35	44.35	73	+0.00(+0.00%)
Jan 22, 2020	44.35	44.35	44.35	44.35	282	-1.73(-3.75%)
Jan 21, 2020		46.08	46.08	46.08	80	+0.00(+0.00%)
Jan 17, 2020		46.08	46.08	46.08	32	+0.00(+0.00%)
Jan 16, 2020	46.35	46.35	46.08	46.08	455	-0.16(-0.35%)
Jan 15, 2020		46.24	46.24	46.24	9	+0.00(+0.00%)
Jan 14, 2020	46.24	46.24	46.24	46.24	191	-0.41(-0.88%)
Jan 13, 2020	46.48	46.65	46.48	46.65	281	+1.31(+2.89%)
Jan 10, 2020		45.34	45.34	45.34	35	+0.00(+0.00%)
Jan 09, 2020		45.34	45.34	45.34	1	+0.00(+0.00%)
Jan 08, 2020		45.34	45.34	45.34	94	+0.00(+0.00%)
Jan 07, 2020		45.34	45.34	45.34	12	+0.00(+0.00%)
Jan 06, 2020		45.34	45.34	45.34	145	+0.00(+0.00%)
Jan 03, 2020	45.18	45.34	45.18	45.34	600	-0.19(-0.42%)
Jan 02, 2020		45.53	45.53	45.53	4	+0.00(+0.00%)
Dec 31, 2019		45.53	45.53	45.53	17	+0.00(+0.00%)
Dec 30, 2019		45.53	45.53	45.53	78	+0.00(+0.00%)
Dec 26, 2019		45.53	45.53	45.53	0	+0.00(+0.00%)
Dec 24, 2019		45.53	45.53	45.53	48	+0.00(+0.00%)
Dec 23, 2019		45.53	45.53	45.53	139	+0.00(+0.00%)
Dec 20, 2019	45.53	45.53	45.53	45.53	300	-0.85(-1.84%)
Dec 19, 2019	46.38	46.38	46.38	46.38	321	+0.17(+0.37%)
Dec 18, 2019	46.21	46.21	46.21	46.21	215	-0.73(-1.55%)
Dec 17, 2019	46.94	46.94	46.94	46.94	440	-0.68(-1.42%)
Dec 16, 2019		47.62	47.62	47.62	175	+0.00(+0.00%)
Dec 13, 2019		47.62	47.62	47.62	62	+0.00(+0.00%)
Dec 12, 2019	47.62	47.62	47.62	47.62	250	+0.43(+0.90%)
Dec 11, 2019	47.12	47.83	47.12	47.19	1,520	-1.06(-2.20%)
Dec 10, 2019		48.25	48.25	48.25	74	+0.00(+0.00%)
Dec 09, 2019	48.25	48.25	48.25	48.25	159	+1.41(+3.01%)
Dec 06, 2019	47.40	47.92	46.84	46.84	400	+1.12(+2.45%)
Dec 05, 2019		45.72	45.72	45.72	147	+0.00(+0.00%)
Dec 04, 2019	45.72	45.72	45.72	45.72	192	+1.42(+3.21%)
Dec 03, 2019	44.30	44.30	44.30	44.30	589	-0.65(-1.45%)

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.