Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	59.96	59.97	59.49	59.77	1,565	-0.32(-0.54%)
Nov 27, 2020	60.09	60.09	60.09	60.09	105	+0.08(+0.13%)
Nov 25, 2020	60.07	60.07	60.02	60.02	315	-0.19(-0.32%)
Nov 24, 2020	60.29	60.29	60.21	60.21	2,436	+0.93(+1.57%)
Nov 23, 2020	58.95	59.30	58.95	59.28	28,103	+0.51(+0.87%)
Nov 20, 2020	58.77	58.77	58.77	58.77	105	-0.27(-0.47%)
Nov 19, 2020	58.64	59.04	58.64	59.04	703	+0.04(+0.06%)
Nov 18, 2020	59.62	59.62	59.01	59.01	171	-0.62(-1.04%)
Nov 17, 2020	59.75	59.75	59.41	59.62	581	-0.14(-0.24%)
Nov 16, 2020	59.73	59.88	59.52	59.76	1,352	+0.62(+1.05%)
Nov 13, 2020	58.63	59.14	58.63	59.14	315	+0.97(+1.67%)
Nov 12, 2020	58.17	58.17	58.17	58.17	37	-0.62(-1.05%)
Nov 11, 2020	58.82	58.88	58.72	58.79	45,304	+0.06(+0.10%)
Nov 10, 2020	58.60	58.73	58.15	58.73	1,605	+0.16(+0.27%)
Nov 09, 2020	60.82	60.89	58.57	58.57	84,596	+1.22(+2.12%)
Nov 06, 2020	57.43	57.53	57.36	57.36	1,895	-0.08(-0.14%)
Nov 05, 2020	57.44	57.44	57.44	57.44	336	+0.89(+1.57%)
Nov 04, 2020	56.44	56.98	56.28	56.55	2,530	+0.75(+1.34%)
Nov 03, 2020	55.56	55.87	55.35	55.80	2,291	+1.19(+2.18%)
Nov 02, 2020	54.24	54.64	54.24	54.61	654	+0.91(+1.70%)
Oct 30, 2020	53.70	53.70	53.70	53.70	105	-0.69(-1.26%)
Oct 29, 2020	54.38	54.38	54.38	54.38	24	+0.71(+1.32%)
Oct 28, 2020	54.17	54.17	53.67	53.67	757	-1.89(-3.39%)
Oct 27, 2020	55.56	55.56	55.56	55.56	3	-0.25(-0.45%)
Oct 26, 2020	55.81	55.81	55.81	55.81	7	-1.09(-1.92%)
Oct 23, 2020	57.06	57.06	56.90	56.90	1,579	+0.34(+0.60%)
Oct 22, 2020	56.56	56.56	56.56	56.56	55	+0.45(+0.79%)
Oct 21, 2020	56.12	56.12	56.12	56.12	64	-0.13(-0.24%)
Oct 20, 2020	56.25	56.25	56.25	56.25	14	+0.39(+0.69%)
Oct 19, 2020	55.86	55.86	55.86	55.86	230	-0.98(-1.72%)
Oct 16, 2020	57.02	57.02	56.84	56.84	210	+0.15(+0.27%)
Oct 15, 2020	56.69	56.69	56.69	56.69	163	-0.08(-0.15%)
Oct 14, 2020	56.77	56.77	56.77	56.77	52	-0.42(-0.73%)
Oct 13, 2020	57.19	57.19	57.19	57.19	0	-0.30(-0.52%)
Oct 12, 2020	57.38	57.48	57.38	57.48	424	+0.75(+1.33%)
Oct 09, 2020	56.73	56.73	56.73	56.73	105	+0.31(+0.56%)
Oct 08, 2020	56.13	56.42	56.13	56.42	173	+0.49(+0.87%)
Oct 07, 2020	55.93	55.93	55.93	55.93	54	+0.91(+1.66%)
Oct 06, 2020	55.59	55.59	55.02	55.02	298	-0.67(-1.20%)
Oct 05, 2020	55.69	55.69	55.69	55.69	122	+0.81(+1.48%)
Oct 02, 2020	54.87	54.87	54.87	54.87	315	-0.07(-0.13%)
Oct 01, 2020	54.94	54.94	54.94	54.94	42	+0.06(+0.11%)
Sep 30, 2020	54.56	54.88	54.56	54.88	1,329	+0.49(+0.90%)
Sep 29, 2020	54.50	54.50	54.39	54.39	195	-0.22(-0.40%)
Sep 28, 2020	54.61	54.61	54.61	54.61	111	+0.72(+1.33%)
Sep 25, 2020	53.90	53.90	53.89	53.89	526	+0.75(+1.41%)
Sep 24, 2020	52.52	53.14	52.52	53.14	7,384	+0.09(+0.18%)
Sep 23, 2020	54.03	54.03	53.05	53.05	601	-1.09(-2.02%)
Sep 22, 2020	54.14	54.14	54.14	54.14	256	+0.53(+0.98%)
Sep 21, 2020	53.27	53.62	53.25	53.62	811	-1.15(-2.10%)
Sep 18, 2020	54.76	54.76	54.76	54.76	105	-0.43(-0.78%)
Sep 17, 2020	55.19	55.19	55.19	55.19	4	-0.48(-0.86%)
Sep 16, 2020	55.81	56.08	55.67	55.67	1,128	-0.03(-0.06%)
Sep 15, 2020	55.71	55.71	55.71	55.71	24	+0.09(+0.16%)
Sep 14, 2020	55.34	55.77	55.34	55.61	1,137	+0.57(+1.03%)
Sep 11, 2020	55.34	55.34	55.05	55.05	317	+0.16(+0.28%)
Sep 10, 2020	55.71	55.71	54.89	54.89	225	-0.88(-1.57%)
Sep 09, 2020	55.81	55.96	55.77	55.77	678	+0.90(+1.63%)
Sep 08, 2020	55.71	55.71	54.87	54.87	1,026	-1.15(-2.06%)
Sep 04, 2020	56.02	56.02	56.02	56.02	317	-0.28(-0.50%)
Sep 03, 2020	56.31	56.31	56.31	56.31	41	-1.50(-2.59%)
Sep 02, 2020	56.87	57.80	56.87	57.80	2,068	+1.12(+1.98%)
Sep 01, 2020	56.59	56.68	56.59	56.68	1,250	+0.00(+0.00%)
Aug 31, 2020	56.25	56.68	56.25	56.68	1,332	-0.12(-0.22%)
Aug 28, 2020	56.83	56.83	56.78	56.81	1,057	+0.26(+0.47%)
Aug 27, 2020	56.30	56.61	56.30	56.54	392	+0.13(+0.24%)
Aug 26, 2020	55.78	56.41	55.78	56.41	648	+0.40(+0.71%)
Aug 25, 2020	56.01	56.01	56.01	56.01	31	+0.20(+0.35%)
Aug 24, 2020	55.81	55.81	55.81	55.81	95	+0.52(+0.95%)
Aug 21, 2020	55.29	55.29	55.29	55.29	105	+0.00(+0.01%)
Aug 20, 2020	55.22	55.28	55.22	55.28	1,073	-0.06(-0.10%)
Aug 19, 2020	55.79	55.79	55.34	55.34	161	-0.25(-0.44%)
Aug 18, 2020	55.59	55.59	55.59	55.59	238	+0.06(+0.11%)
Aug 17, 2020	55.52	55.52	55.52	55.52	25	+0.13(+0.23%)
Aug 14, 2020	55.40	55.40	55.40	55.40	105	-0.02(-0.04%)
Aug 13, 2020	55.42	55.42	55.42	55.42	186	-0.17(-0.30%)
Aug 12, 2020	55.58	55.58	55.58	55.58	74	+0.64(+1.16%)
Aug 11, 2020	55.66	55.69	54.94	54.94	1,450	-0.24(-0.43%)
Aug 10, 2020	55.22	55.22	55.14	55.18	1,057	+0.26(+0.47%)
Aug 07, 2020	54.92	54.92	54.92	54.92	105	+0.37(+0.68%)
Aug 06, 2020	54.26	54.55	54.26	54.55	212	+0.16(+0.29%)
Aug 05, 2020	54.34	54.39	54.34	54.39	243	+0.53(+0.99%)
Aug 04, 2020	53.94	53.94	53.85	53.85	861	+0.07(+0.13%)
Aug 03, 2020	53.78	53.78	53.78	53.78	17	+0.18(+0.34%)
Jul 31, 2020	53.60	53.60	53.60	53.60	105	-0.08(-0.16%)
Jul 30, 2020	53.75	53.75	53.69	53.69	243	-0.29(-0.54%)
Jul 29, 2020	53.79	53.98	53.79	53.98	182	+0.58(+1.09%)
Jul 28, 2020	53.57	53.57	53.40	53.40	127	-0.18(-0.33%)
Jul 27, 2020	53.50	53.66	53.50	53.57	1,396	+0.18(+0.33%)
Jul 24, 2020	53.40	53.40	53.40	53.40	105	-0.21(-0.39%)
Jul 23, 2020	53.61	53.61	53.61	53.61	0	-0.42(-0.78%)
Jul 22, 2020	54.03	54.03	54.03	54.03	54	+0.32(+0.60%)
Jul 21, 2020	53.82	54.03	53.70	53.70	1,656	+0.24(+0.46%)
Jul 20, 2020	53.46	53.46	53.46	53.46	26	+0.12(+0.23%)
Jul 17, 2020	53.34	53.34	53.34	53.34	105	+0.14(+0.26%)
Jul 16, 2020	52.71	53.20	52.71	53.20	211	-0.00(-0.00%)
Jul 15, 2020	53.33	53.33	53.20	53.20	1,008	+0.53(+1.00%)
Jul 14, 2020	52.16	52.67	52.16	52.67	118	+0.74(+1.42%)
Jul 13, 2020	52.88	52.88	51.94	51.94	711	-0.25(-0.48%)
Jul 10, 2020	52.19	52.19	52.19	52.19	211	+0.77(+1.51%)
Jul 09, 2020	51.54	51.54	51.42	51.42	119	-0.45(-0.87%)
Jul 08, 2020	51.87	51.87	51.87	51.87	17	+0.22(+0.43%)
Jul 07, 2020	51.65	51.65	51.65	51.65	23	-0.54(-1.04%)
Jul 06, 2020	51.92	52.19	51.92	52.19	669	+0.80(+1.57%)
Jul 02, 2020	51.39	51.39	51.39	51.39	105	+0.15(+0.29%)
Jul 01, 2020	51.24	51.24	51.24	51.24	16	+0.30(+0.59%)
Jun 30, 2020	50.94	50.94	50.94	50.94	21	+0.90(+1.80%)
Jun 29, 2020	49.97	50.04	49.97	50.04	979	+0.63(+1.27%)
Jun 26, 2020	49.84	49.84	49.42	49.42	1,691	-1.24(-2.45%)
Jun 25, 2020	50.66	50.66	50.66	50.66	21	+0.47(+0.94%)
Jun 24, 2020	50.35	50.35	50.19	50.19	507	-1.39(-2.70%)
Jun 23, 2020	51.58	51.58	51.58	51.58	18	+0.23(+0.45%)
Jun 22, 2020	51.39	51.39	51.35	51.35	864	-0.04(-0.07%)
Jun 19, 2020	51.39	51.39	51.39	51.39	106	-0.10(-0.19%)
Jun 18, 2020	51.49	51.49	51.49	51.49	19	-0.11(-0.22%)
Jun 17, 2020	51.60	51.60	51.60	51.60	22	-0.10(-0.19%)
Jun 16, 2020	51.93	51.93	51.70	51.70	1,241	+0.85(+1.67%)
Jun 15, 2020	50.35	50.85	50.35	50.85	4,352	+0.32(+0.63%)
Jun 12, 2020	50.09	50.53	50.09	50.53	106	+0.60(+1.20%)
Jun 11, 2020	51.12	51.12	49.93	49.93	4,517	-3.14(-5.92%)
Jun 10, 2020	53.07	53.07	53.07	53.07	385	-0.63(-1.18%)
Jun 09, 2020	53.71	53.71	53.71	53.71	129	-0.57(-1.06%)
Jun 08, 2020	54.28	54.28	54.28	54.28	113	+0.80(+1.49%)
Jun 05, 2020	53.48	53.48	53.48	53.48	106	+1.37(+2.63%)
Jun 04, 2020	52.04	52.11	52.04	52.11	324	-0.18(-0.34%)
Jun 03, 2020	52.04	52.29	52.04	52.29	692	+0.88(+1.71%)
Jun 02, 2020	51.41	51.41	51.41	51.41	60	+0.30(+0.59%)
Jun 01, 2020	51.11	51.11	51.11	51.11	69	+0.28(+0.55%)
May 29, 2020	50.82	50.82	50.82	50.82	106	+0.11(+0.21%)
May 28, 2020	50.72	50.72	50.72	50.72	190	-0.02(-0.03%)
May 27, 2020	50.87	50.87	50.47	50.73	562	+0.88(+1.76%)
May 26, 2020	50.24	50.24	49.86	49.86	1,931	+0.86(+1.77%)
May 22, 2020	48.63	48.99	48.62	48.99	1,806	+0.06(+0.13%)
May 21, 2020	48.95	48.95	48.85	48.93	1,332	-0.27(-0.54%)
May 20, 2020	49.18	49.23	49.14	49.19	504	+0.62(+1.27%)
May 19, 2020	49.04	49.04	48.58	48.58	217	-0.57(-1.17%)
May 18, 2020	49.15	49.15	49.15	49.15	56	+1.66(+3.49%)
May 15, 2020	47.49	47.49	47.49	47.49	106	+0.27(+0.56%)
May 14, 2020	47.23	47.23	47.23	47.23	11	+0.45(+0.96%)
May 13, 2020	47.58	47.58	46.76	46.77	4,786	-0.97(-2.03%)
May 12, 2020	48.62	48.62	47.74	47.74	964	-0.93(-1.92%)
May 11, 2020	48.58	48.67	48.58	48.67	804	-0.02(-0.04%)
May 08, 2020	48.70	48.70	48.70	48.70	106	+0.89(+1.86%)
May 07, 2020	47.80	47.80	47.80	47.80	24	+0.38(+0.81%)
May 06, 2020	47.74	47.74	47.42	47.42	120	-0.53(-1.11%)
May 05, 2020	48.21	48.21	47.95	47.95	235	+0.41(+0.86%)
May 04, 2020	47.54	47.54	47.54	47.54	47	+0.08(+0.18%)
May 01, 2020	47.41	47.46	47.41	47.46	106	-1.50(-3.07%)
Apr 30, 2020	48.69	48.96	48.69	48.96	3,879	-0.49(-0.99%)
Apr 29, 2020	49.45	49.45	49.45	49.45	42	+1.06(+2.19%)
Apr 28, 2020	48.88	48.88	48.39	48.39	875	-0.15(-0.31%)
Apr 27, 2020	48.54	48.54	48.54	48.54	6	+0.86(+1.81%)
Apr 24, 2020	47.71	47.71	47.68	47.68	212	+0.51(+1.07%)
Apr 23, 2020	47.50	47.50	47.17	47.17	107	+0.01(+0.01%)
Apr 22, 2020	47.17	47.17	47.17	47.17	1	+0.86(+1.86%)
Apr 21, 2020	46.60	46.60	46.31	46.31	141	-1.33(-2.79%)
Apr 20, 2020	48.01	48.01	47.64	47.64	234	-0.74(-1.53%)
Apr 17, 2020	47.70	48.38	47.70	48.38	956	+1.38(+2.94%)
Apr 16, 2020	46.77	47.00	46.77	47.00	126	+0.26(+0.56%)
Apr 15, 2020	46.46	46.73	46.46	46.73	255	-1.08(-2.27%)
Apr 14, 2020	47.33	47.84	47.33	47.82	2,648	+1.23(+2.63%)
Apr 13, 2020	47.28	47.28	46.48	46.59	5,555	-0.70(-1.49%)
Apr 09, 2020	47.07	47.52	47.07	47.30	743	+0.92(+1.97%)
Apr 08, 2020	45.09	46.38	45.09	46.38	798	+1.50(+3.34%)
Apr 07, 2020	45.22	45.30	44.88	44.88	663	+0.16(+0.36%)
Apr 06, 2020	44.24	44.72	44.24	44.72	255	+2.78(+6.63%)
Apr 03, 2020	42.48	42.63	41.59	41.94	3,612	-0.61(-1.44%)
Apr 02, 2020	42.39	42.55	42.25	42.55	544	+0.92(+2.21%)
Apr 01, 2020	42.12	42.12	41.63	41.63	299	-1.89(-4.33%)
Mar 31, 2020	44.13	44.13	43.52	43.52	287	-0.56(-1.27%)
Mar 30, 2020	43.74	44.08	43.74	44.08	551	+1.29(+3.02%)
Mar 27, 2020	43.12	43.81	42.78	42.78	425	-1.06(-2.42%)
Mar 26, 2020	42.50	43.84	42.11	43.84	894	+2.16(+5.18%)
Mar 25, 2020	41.41	42.66	40.60	41.69	4,640	+0.90(+2.22%)
Mar 24, 2020	38.99	40.78	38.89	40.78	5,432	+3.17(+8.42%)
Mar 23, 2020	38.36	38.36	37.01	37.61	9,366	-1.23(-3.17%)
Mar 20, 2020	40.71	40.71	38.84	38.84	1,709	-1.78(-4.39%)
Mar 19, 2020	40.27	41.02	37.64	40.63	3,178	+0.45(+1.13%)
Mar 18, 2020	40.17	40.17	40.17	40.17	114	-2.27(-5.36%)
Mar 17, 2020	42.36	42.45	42.14	42.45	3,655	+1.82(+4.47%)
Mar 16, 2020	44.92	44.92	40.63	40.63	877	-4.56(-10.10%)
Mar 13, 2020	44.37	45.23	42.99	45.20	1,709	+2.84(+6.70%)
Mar 12, 2020	42.72	44.31	41.29	42.36	14,025	-4.16(-8.95%)
Mar 11, 2020	46.60	46.60	45.86	46.52	771	-2.24(-4.59%)
Mar 10, 2020	48.76	48.76	48.76	48.76	24	+1.72(+3.65%)
Mar 09, 2020	47.04	47.04	47.04	47.04	145	-3.62(-7.15%)
Mar 06, 2020	50.29	50.71	49.76	50.67	1,602	-0.71(-1.38%)
Mar 05, 2020	52.30	52.30	51.38	51.38	479	-1.85(-3.48%)
Mar 04, 2020	52.35	53.23	52.35	53.23	281	+2.11(+4.12%)
Mar 03, 2020	52.71	52.71	51.12	51.12	693	-1.19(-2.27%)
Mar 02, 2020	51.47	52.31	51.47	52.31	248	+2.39(+4.79%)
Feb 28, 2020	49.11	49.92	49.08	49.92	1,175	-1.21(-2.37%)
Feb 27, 2020	52.08	52.40	51.13	51.13	1,461	-2.05(-3.85%)
Feb 26, 2020	53.57	53.81	53.18	53.18	560	-0.29(-0.53%)
Feb 25, 2020	55.21	55.21	53.46	53.46	729	-1.66(-3.02%)
Feb 24, 2020	55.13	55.13	55.13	55.13	106	-1.69(-2.98%)
Feb 21, 2020	56.78	56.88	56.78	56.82	2,243	-0.38(-0.67%)
Feb 20, 2020	57.20	57.20	57.20	57.20	5	-0.12(-0.21%)
Feb 19, 2020	57.32	57.32	57.32	57.32	4	+0.21(+0.37%)
Feb 18, 2020	57.30	57.30	56.92	57.11	7,167	-0.15(-0.26%)
Feb 14, 2020	57.23	57.26	57.23	57.26	213	+0.03(+0.05%)
Feb 13, 2020	57.26	57.26	57.23	57.23	275	-0.05(-0.10%)
Feb 12, 2020	57.29	57.29	57.29	57.29	37	+0.31(+0.54%)
Feb 11, 2020	56.98	56.98	56.98	56.98	11	+0.23(+0.40%)
Feb 10, 2020	56.75	56.75	56.75	56.75	0	+0.28(+0.49%)
Feb 07, 2020	56.48	56.48	56.48	56.48	106	-0.24(-0.43%)
Feb 06, 2020	56.72	56.72	56.72	56.72	23	+0.15(+0.27%)
Feb 05, 2020	56.57	56.57	56.57	56.57	63	+0.68(+1.21%)
Feb 04, 2020	56.03	56.03	55.89	55.89	1,336	+0.63(+1.14%)
Feb 03, 2020	55.44	55.46	55.26	55.26	221	+0.28(+0.51%)
Jan 31, 2020	55.46	55.46	54.98	54.98	1,389	-0.78(-1.40%)
Jan 30, 2020	55.21	55.76	55.21	55.76	976	+0.03(+0.05%)
Jan 29, 2020	55.94	55.94	55.73	55.73	643	-0.12(-0.21%)
Jan 28, 2020	55.85	55.85	55.85	55.85	422	+0.44(+0.80%)
Jan 27, 2020	55.51	55.51	55.41	55.41	229	-0.73(-1.31%)
Jan 24, 2020	56.15	56.15	56.15	56.15	0	-0.58(-1.02%)
Jan 23, 2020	56.62	56.72	56.62	56.72	458	-0.04(-0.06%)
Jan 22, 2020	56.76	56.76	56.76	56.76	166	+0.00(+0.01%)
Jan 21, 2020	56.79	56.79	56.76	56.76	196	-0.17(-0.30%)
Jan 17, 2020	56.94	56.94	56.89	56.92	1,282	+0.17(+0.29%)
Jan 16, 2020	56.76	56.76	56.76	56.76	3	+0.38(+0.68%)
Jan 15, 2020	56.38	56.38	56.37	56.37	115	+0.10(+0.18%)
Jan 14, 2020	56.29	56.29	56.27	56.27	910	+0.01(+0.02%)
Jan 13, 2020	56.64	56.64	56.24	56.26	2,901	+0.25(+0.44%)
Jan 10, 2020	56.01	56.01	56.01	56.01	106	-0.16(-0.29%)
Jan 09, 2020	56.10	56.17	56.01	56.17	9,091	+0.27(+0.48%)
Jan 08, 2020	55.73	55.90	55.73	55.90	640	+0.21(+0.37%)
Jan 07, 2020	55.70	55.70	55.70	55.70	129	-0.14(-0.24%)
Jan 06, 2020	55.68	55.83	55.68	55.83	1,695	+0.14(+0.24%)
Jan 03, 2020	55.70	55.70	55.70	55.70	106	-0.25(-0.45%)
Jan 02, 2020	55.95	55.95	55.95	55.95	94	+0.32(+0.57%)
Dec 31, 2019	55.63	55.63	55.63	55.63	106	+0.12(+0.21%)
Dec 30, 2019	55.52	55.52	55.52	55.52	22	-0.28(-0.51%)
Dec 27, 2019	55.90	55.94	55.80	55.80	2,030	+0.02(+0.04%)
Dec 26, 2019	55.85	55.85	55.78	55.78	173	+0.21(+0.38%)
Dec 24, 2019	55.57	55.57	55.57	55.57	106	-0.02(-0.03%)
Dec 23, 2019	55.59	55.59	55.59	55.59	16	-0.04(-0.08%)
Dec 20, 2019	55.63	55.63	55.63	55.63	0	+0.35(+0.63%)
Dec 19, 2019	55.28	55.28	55.28	55.28	2	+0.14(+0.25%)
Dec 18, 2019	55.15	55.15	55.15	55.15	8	+0.01(+0.02%)
Dec 17, 2019	55.24	55.24	55.13	55.13	5,366	+0.06(+0.11%)
Dec 16, 2019	55.07	55.07	55.07	55.07	3	+0.36(+0.66%)
Dec 13, 2019	54.71	54.71	54.71	54.71	107	-0.11(-0.20%)
Dec 12, 2019	54.65	54.82	54.65	54.82	107	+0.46(+0.84%)
Dec 11, 2019	54.33	54.36	54.33	54.36	134	+0.14(+0.25%)
Dec 10, 2019	54.23	54.23	54.23	54.23	0	-0.15(-0.28%)
Dec 09, 2019	54.38	54.38	54.38	54.38	21	-0.11(-0.20%)
Dec 06, 2019	54.49	54.49	54.49	54.49	107	+0.48(+0.89%)
Dec 05, 2019	54.01	54.01	54.01	54.01	0	+0.03(+0.05%)
Dec 04, 2019	53.98	53.98	53.98	53.98	77	+0.41(+0.76%)
Dec 03, 2019	53.57	53.57	53.57	53.57	0	-0.35(-0.64%)

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.