Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	49.87	49.87	48.89	48.89	836	-1.52(-3.02%)
Nov 27, 2020	50.57	50.57	50.38	50.41	622	+0.01(+0.03%)
Nov 25, 2020	50.85	50.85	50.13	50.40	829	-0.70(-1.37%)
Nov 24, 2020	51.07	51.10	51.07	51.10	272	+1.54(+3.11%)
Nov 23, 2020	49.41	49.56	49.41	49.56	387	+1.10(+2.28%)
Nov 20, 2020	48.34	48.46	48.34	48.46	207	+0.71(+1.48%)
Nov 19, 2020	48.23	48.23	47.44	47.75	2,023	-0.43(-0.89%)
Nov 18, 2020	49.37	49.53	48.18	48.18	848	-0.97(-1.97%)
Nov 17, 2020	48.20	49.15	48.04	49.15	1,253	+0.27(+0.55%)
Nov 16, 2020	48.75	48.88	48.75	48.88	5,454	+1.66(+3.51%)
Nov 13, 2020	45.72	47.22	45.72	47.22	311	+1.85(+4.07%)
Nov 12, 2020	45.52	45.52	45.28	45.37	390	-0.91(-1.96%)
Nov 11, 2020	46.93	46.93	45.96	46.28	2,175	-0.35(-0.76%)
Nov 10, 2020	45.92	46.77	45.92	46.63	1,911	+1.05(+2.30%)
Nov 09, 2020	47.99	48.21	45.59	45.59	5,265	+1.80(+4.10%)
Nov 06, 2020	43.84	44.36	43.79	43.79	1,763	+1.67(+3.97%)
Nov 05, 2020	42.12	42.12	42.12	42.12	434	+0.45(+1.09%)
Nov 04, 2020	41.99	42.07	41.35	41.66	1,069	+0.07(+0.16%)
Nov 03, 2020		41.60	41.60	41.60	59	+0.00(+0.00%)
Nov 02, 2020		40.95	40.95	41.60	849	+0.65(+1.58%)
Oct 30, 2020	40.94	40.95	40.72	40.95	1,348	-1.12(-2.66%)
Oct 29, 2020		42.07	42.07	42.07	72	+0.00(+0.00%)
Oct 28, 2020		42.07	42.07	42.07	32	+0.00(+0.00%)
Oct 27, 2020	42.07	42.07	42.07	42.07	191	+0.04(+0.09%)
Oct 26, 2020	41.71	42.03	41.71	42.03	360	-0.38(-0.90%)
Oct 23, 2020		42.42	42.42	42.42	116	+0.00(+0.00%)
Oct 22, 2020	42.42	42.42	42.42	42.42	314	+0.05(+0.11%)
Oct 21, 2020	42.27	42.49	42.27	42.37	403	+0.16(+0.38%)
Oct 20, 2020	42.71	42.71	42.21	42.21	1,126	-0.13(-0.31%)
Oct 19, 2020	42.34	42.34	42.34	42.34	345	+0.25(+0.60%)
Oct 16, 2020		42.09	42.09	42.09	74	+0.00(+0.00%)
Oct 15, 2020	41.48	42.09	41.36	42.09	705	+0.63(+1.52%)
Oct 14, 2020		41.46	41.46	41.46	138	+0.00(+0.00%)
Oct 13, 2020	41.33	41.46	41.33	41.46	376	-0.54(-1.28%)
Oct 12, 2020		41.99	41.99	41.99	69	+0.00(+0.00%)
Oct 09, 2020	41.97	42.00	41.97	41.99	1,348	+0.54(+1.31%)
Oct 08, 2020	41.45	41.45	41.45	41.45	241	+2.36(+6.03%)
Oct 07, 2020		39.09	39.09	39.09	118	+0.00(+0.00%)
Oct 06, 2020		39.09	39.09	39.09	4	+0.00(+0.00%)
Oct 05, 2020		39.09	39.09	39.09	130	+0.00(+0.00%)
Oct 02, 2020	38.23	39.09	38.16	39.09	518	+1.44(+3.81%)
Oct 01, 2020	37.94	38.11	37.66	37.66	1,466	-0.34(-0.90%)
Sep 30, 2020	37.97	38.00	37.74	38.00	709	-0.18(-0.48%)
Sep 29, 2020	38.31	38.31	38.18	38.18	1,471	+1.40(+3.81%)
Sep 28, 2020		36.78	36.78	36.78	180	+0.00(+0.00%)
Sep 25, 2020		36.78	36.78	36.78	13	+0.00(+0.00%)
Sep 24, 2020	36.72	36.78	36.72	36.78	788	-1.19(-3.12%)
Sep 23, 2020		37.96	37.96	37.96	153	+0.00(+0.00%)
Sep 22, 2020	37.40	37.96	37.40	37.96	424	+0.37(+0.97%)
Sep 21, 2020	37.37	37.60	37.37	37.60	607	-2.94(-7.25%)
Sep 18, 2020	41.12	41.12	40.36	40.54	1,247	+0.44(+1.10%)
Sep 17, 2020	40.05	40.21	40.05	40.09	362	+0.31(+0.79%)
Sep 16, 2020	39.98	39.98	39.78	39.78	273	-0.15(-0.39%)
Sep 15, 2020	39.58	39.93	39.58	39.93	1,913	+0.34(+0.86%)
Sep 14, 2020	40.32	40.32	39.37	39.59	3,647	+0.83(+2.13%)
Sep 11, 2020	38.90	38.99	38.77	38.77	1,143	-0.32(-0.82%)
Sep 10, 2020	38.91	39.09	38.91	39.09	615	-0.32(-0.82%)
Sep 09, 2020	40.14	40.14	39.41	39.41	1,360	-1.01(-2.50%)
Sep 08, 2020	40.42	40.42	40.42	40.42	559	-0.39(-0.95%)
Sep 04, 2020	40.35	41.19	40.23	40.81	3,327	+0.37(+0.91%)
Sep 03, 2020	41.75	41.75	40.31	40.44	1,813	-0.96(-2.32%)
Sep 02, 2020	40.87	41.40	40.87	41.40	12,429	-0.05(-0.12%)
Sep 01, 2020	40.72	41.45	40.72	41.45	2,883	+1.00(+2.48%)
Aug 31, 2020	40.63	40.63	40.44	40.44	11,687	-0.78(-1.89%)
Aug 28, 2020	41.22	41.22	41.22	41.22	207	+0.57(+1.40%)
Aug 27, 2020		40.65	40.65	40.65	93	+0.00(+0.00%)
Aug 26, 2020	41.18	41.18	40.63	40.65	733	-0.35(-0.85%)
Aug 25, 2020	40.58	41.00	40.58	41.00	190	+0.09(+0.22%)
Aug 24, 2020	40.99	40.99	40.90	40.91	583	+0.27(+0.66%)
Aug 21, 2020		40.64	40.64	40.64	86	+0.00(+0.00%)
Aug 20, 2020	40.75	40.88	40.64	40.64	873	-1.01(-2.42%)
Aug 19, 2020		41.65	41.65	41.65	221	+0.00(+0.00%)
Aug 18, 2020	41.86	41.86	41.65	41.65	209	-0.31(-0.74%)
Aug 17, 2020		41.96	41.96	41.96	150	+0.00(+0.00%)
Aug 14, 2020	41.52	42.03	41.35	41.96	3,119	+0.40(+0.97%)
Aug 13, 2020	42.12	42.12	41.54	41.55	3,206	-0.78(-1.84%)
Aug 12, 2020	42.66	42.66	42.33	42.33	200	+0.02(+0.04%)
Aug 11, 2020	42.96	43.08	42.31	42.31	1,878	+0.15(+0.37%)
Aug 10, 2020	41.29	42.24	41.29	42.16	5,974	+1.80(+4.46%)
Aug 07, 2020	40.36	40.36	40.36	40.36	935	+0.02(+0.04%)
Aug 06, 2020		40.34	40.34	40.34	56	+0.00(+0.00%)
Aug 05, 2020	40.18	40.42	40.18	40.34	892	+1.19(+3.05%)
Aug 04, 2020	38.69	39.15	38.69	39.15	2,538	+0.39(+1.02%)
Aug 03, 2020	38.66	38.90	38.64	38.75	3,176	+0.52(+1.35%)
Jul 31, 2020	37.83	38.24	37.83	38.24	415	-1.54(-3.87%)
Jul 30, 2020		39.78	39.78	39.78	212	+0.00(+0.00%)
Jul 29, 2020	39.09	39.78	39.09	39.78	1,136	+0.64(+1.63%)
Jul 28, 2020	39.74	39.74	39.14	39.14	530	-0.28(-0.71%)
Jul 27, 2020	39.42	39.42	39.42	39.42	438	+0.04(+0.10%)
Jul 24, 2020	39.38	39.38	39.38	39.38	1,559	-0.05(-0.12%)
Jul 23, 2020	39.15	39.44	39.15	39.43	1,531	+0.17(+0.42%)
Jul 22, 2020		39.26	39.26	39.26	56	+0.00(+0.00%)
Jul 21, 2020	39.23	39.26	39.23	39.26	342	+0.06(+0.14%)
Jul 20, 2020		39.21	39.21	39.21	141	+0.00(+0.00%)
Jul 17, 2020	39.21	39.21	39.21	39.21	623	+0.19(+0.49%)
Jul 16, 2020	38.89	39.01	38.89	39.01	330	-0.27(-0.69%)
Jul 15, 2020	38.83	39.29	38.83	39.29	558	+1.48(+3.92%)
Jul 14, 2020	36.32	37.81	36.32	37.81	2,343	+1.29(+3.52%)
Jul 13, 2020	37.24	37.36	36.52	36.52	595	+0.66(+1.84%)
Jul 10, 2020		35.86	35.86	35.86	58	+0.00(+0.00%)
Jul 09, 2020	35.86	35.86	35.86	35.86	352	-0.25(-0.70%)
Jul 08, 2020	35.80	36.51	35.73	36.11	4,314	+0.01(+0.04%)
Jul 07, 2020	36.50	36.79	35.96	36.10	5,024	-0.03(-0.08%)
Jul 06, 2020		36.13	36.13	36.13	351	+0.00(+0.00%)
Jul 02, 2020		36.13	36.13	36.13	37	+0.00(+0.00%)
Jul 01, 2020	37.11	37.11	36.13	36.13	351	-1.01(-2.72%)
Jun 30, 2020	34.99	37.30	34.99	37.14	1,143	+0.75(+2.05%)
Jun 29, 2020	34.93	36.75	34.55	36.39	6,850	+1.59(+4.55%)
Jun 26, 2020	35.12	35.16	34.81	34.81	8,007	-1.02(-2.85%)
Jun 25, 2020	35.10	35.83	35.10	35.83	3,745	+0.63(+1.80%)
Jun 24, 2020	36.43	36.43	35.19	35.19	105	-1.45(-3.95%)
Jun 23, 2020	36.14	36.64	36.14	36.64	3,295	+1.39(+3.94%)
Jun 22, 2020	35.25	35.25	35.25	35.25	996	-1.09(-3.00%)
Jun 19, 2020	36.72	36.72	36.22	36.34	1,151	-0.61(-1.64%)
Jun 18, 2020	36.93	36.95	36.91	36.95	1,531	-0.61(-1.63%)
Jun 17, 2020	37.70	37.70	37.49	37.56	1,188	-0.55(-1.44%)
Jun 16, 2020	38.54	38.54	38.11	38.11	1,690	+0.66(+1.75%)
Jun 15, 2020	35.49	37.46	35.48	37.46	2,728	+1.97(+5.55%)
Jun 12, 2020		35.49	35.49	35.49	176	+0.00(+0.00%)
Jun 11, 2020	36.92	38.08	35.49	35.49	26,689	-3.54(-9.08%)
Jun 10, 2020	39.51	39.63	39.03	39.03	2,181	-1.87(-4.58%)
Jun 09, 2020	40.94	41.22	40.52	40.91	5,474	-1.18(-2.80%)
Jun 08, 2020	40.74	42.08	40.74	42.08	2,797	+1.34(+3.28%)
Jun 05, 2020	41.23	41.27	40.75	40.75	28,257	+1.69(+4.33%)
Jun 04, 2020	37.83	39.06	37.83	39.06	948	+0.80(+2.08%)
Jun 03, 2020	36.95	38.60	36.95	38.26	5,978	+1.40(+3.80%)
Jun 02, 2020	36.87	36.87	36.86	36.86	244	+0.81(+2.24%)
Jun 01, 2020	36.29	36.29	36.05	36.05	258	-0.17(-0.46%)
May 29, 2020		36.22	36.22	36.22	79	+0.00(+0.00%)
May 28, 2020	37.35	37.38	36.22	36.22	4,544	+0.95(+2.70%)
May 27, 2020		35.27	35.27	35.27	65	+0.00(+0.00%)
May 26, 2020	35.34	35.48	35.23	35.27	3,048	+1.42(+4.20%)
May 22, 2020	33.46	33.85	33.44	33.85	1,465	+0.38(+1.12%)
May 21, 2020		33.47	33.47	33.47	82	+0.00(+0.00%)
May 20, 2020	33.34	33.47	33.34	33.47	177	+0.96(+2.96%)
May 19, 2020	33.03	33.03	32.51	32.51	1,010	-0.46(-1.40%)
May 18, 2020	32.55	32.97	32.51	32.97	1,938	+2.37(+7.75%)
May 15, 2020	30.09	30.60	30.09	30.60	941	+0.64(+2.13%)
May 14, 2020		29.96	29.96	29.96	4	+0.00(+0.00%)
May 13, 2020	29.78	29.96	29.78	29.96	883	-1.41(-4.50%)
May 12, 2020	32.36	32.36	31.37	31.37	268	-1.20(-3.69%)
May 11, 2020	32.69	32.69	32.45	32.57	705	+0.83(+2.61%)
May 08, 2020		31.74	31.74	31.74	55	+0.00(+0.00%)
May 07, 2020		31.74	31.74	31.74	219	+0.00(+0.00%)
May 06, 2020		31.74	31.74	31.74	45	+0.00(+0.00%)
May 05, 2020	31.76	31.79	31.74	31.74	1,134	+0.46(+1.47%)
May 04, 2020	30.86	31.28	30.70	31.28	1,190	-0.11(-0.35%)
May 01, 2020	31.17	31.44	31.17	31.39	418	-1.17(-3.61%)
Apr 30, 2020	33.79	33.79	32.57	32.57	2,484	-1.59(-4.65%)
Apr 29, 2020	33.38	34.50	33.19	34.16	2,765	+1.87(+5.79%)
Apr 28, 2020	32.09	32.28	31.98	32.28	1,962	+0.64(+2.03%)
Apr 27, 2020	30.33	31.64	30.33	31.64	6,722	+1.69(+5.64%)
Apr 24, 2020	30.07	30.08	29.95	29.95	732	-0.03(-0.10%)
Apr 23, 2020	30.54	30.54	29.98	29.98	3,792	+1.08(+3.72%)
Apr 22, 2020		28.91	28.91	28.91	182	+0.00(+0.00%)
Apr 21, 2020	28.95	28.95	28.83	28.91	1,784	-0.94(-3.16%)
Apr 20, 2020	29.89	29.89	29.85	29.85	1,672	-0.68(-2.23%)
Apr 17, 2020	30.70	30.70	30.36	30.53	3,035	+0.88(+2.96%)
Apr 16, 2020		29.65	29.65	29.65	65	+0.00(+0.00%)
Apr 15, 2020	30.41	30.41	29.65	29.65	808	-2.08(-6.55%)
Apr 14, 2020	32.05	32.05	31.48	31.73	10,920	+0.49(+1.56%)
Apr 13, 2020	32.62	32.62	30.69	31.25	2,436	-0.99(-3.08%)
Apr 09, 2020	30.91	32.36	30.91	32.24	34,850	+1.32(+4.26%)
Apr 08, 2020	29.76	30.94	29.76	30.92	3,122	+1.62(+5.54%)
Apr 07, 2020	30.17	30.39	29.16	29.30	2,221	+0.58(+2.03%)
Apr 06, 2020	29.30	29.30	28.72	28.72	1,130	+0.73(+2.61%)
Apr 03, 2020		27.99	27.99	27.99	254	+0.00(+0.00%)
Apr 02, 2020	28.28	28.45	27.33	27.99	2,082	-1.19(-4.07%)
Apr 01, 2020		29.17	29.17	29.17	284	+0.00(+0.00%)
Mar 31, 2020	29.40	29.40	29.02	29.17	783	-0.03(-0.09%)
Mar 30, 2020	29.77	29.77	27.92	29.20	1,036	+0.94(+3.32%)
Mar 27, 2020	27.97	28.49	27.97	28.26	523	-1.03(-3.53%)
Mar 26, 2020	29.83	29.83	28.83	29.30	2,569	+1.11(+3.93%)
Mar 25, 2020	27.93	28.19	27.79	28.19	2,795	+0.94(+3.44%)
Mar 24, 2020	27.62	27.62	26.82	27.25	4,970	+1.39(+5.36%)
Mar 23, 2020	26.87	27.96	25.87	25.87	3,462	-0.76(-2.85%)
Mar 20, 2020	30.09	30.09	26.62	26.62	2,209	-2.25(-7.81%)
Mar 19, 2020	28.41	28.88	28.18	28.88	1,117	+0.07(+0.23%)
Mar 18, 2020	29.37	30.08	28.62	28.81	2,073	-1.70(-5.57%)
Mar 17, 2020	27.73	30.51	27.49	30.51	6,731	+2.84(+10.27%)
Mar 16, 2020	24.49	28.05	24.49	27.67	2,328	-2.27(-7.59%)
Mar 13, 2020	29.72	29.95	28.04	29.95	420	+2.12(+7.60%)
Mar 12, 2020	28.65	28.65	25.77	27.83	683	-3.30(-10.59%)
Mar 11, 2020	32.24	32.55	30.87	31.13	5,653	-1.61(-4.91%)
Mar 10, 2020	32.87	32.87	30.73	32.73	6,234	+1.19(+3.77%)
Mar 09, 2020	32.21	32.21	31.55	31.55	2,436	-3.52(-10.04%)
Mar 06, 2020	34.92	35.80	34.83	35.07	1,262	-1.38(-3.78%)
Mar 05, 2020	36.75	36.75	36.45	36.45	1,911	-1.31(-3.46%)
Mar 04, 2020	36.72	38.16	36.66	37.75	33,276	+1.20(+3.29%)
Mar 03, 2020	38.30	38.30	36.50	36.55	3,880	-0.61(-1.65%)
Mar 02, 2020	36.37	37.16	36.27	37.16	2,549	+0.73(+2.00%)
Feb 28, 2020	35.65	36.43	35.51	36.43	5,365	-0.55(-1.49%)
Feb 27, 2020	37.67	38.42	36.99	36.99	5,708	-1.63(-4.22%)
Feb 26, 2020	39.11	39.11	38.61	38.61	633	-0.63(-1.60%)
Feb 25, 2020	40.74	40.74	39.24	39.24	601	-1.35(-3.32%)
Feb 24, 2020	40.74	40.79	40.59	40.59	2,412	-1.62(-3.84%)
Feb 21, 2020	42.23	42.64	42.17	42.21	4,839	-1.22(-2.81%)
Feb 20, 2020	43.36	44.22	43.36	43.43	1,293	+0.08(+0.19%)
Feb 19, 2020		43.35	43.35	43.35	65	+0.00(+0.00%)
Feb 18, 2020	43.33	43.35	43.32	43.35	661	-0.62(-1.41%)
Feb 14, 2020	43.99	43.99	43.97	43.97	210	-0.17(-0.38%)
Feb 13, 2020	44.27	44.30	44.14	44.14	1,799	-0.22(-0.49%)
Feb 12, 2020	44.13	44.36	44.13	44.36	999	+0.16(+0.35%)
Feb 11, 2020	44.19	44.63	44.18	44.20	6,756	+0.90(+2.07%)
Feb 10, 2020	43.61	43.62	43.30	43.30	3,839	-0.33(-0.76%)
Feb 07, 2020	43.98	44.11	43.42	43.64	3,050	-1.06(-2.37%)
Feb 06, 2020	44.63	44.70	44.59	44.70	2,051	-0.49(-1.09%)
Feb 05, 2020	44.25	45.20	44.25	45.19	3,581	+1.49(+3.42%)
Feb 04, 2020	43.61	43.72	43.57	43.70	26,138	+1.27(+3.00%)
Feb 03, 2020	42.16	42.42	42.16	42.42	120	+0.81(+1.94%)
Jan 31, 2020	41.67	41.83	41.48	41.62	2,209	-0.90(-2.11%)
Jan 30, 2020	42.49	42.52	42.46	42.52	365	-0.26(-0.61%)
Jan 29, 2020	42.55	43.10	42.55	42.78	4,475	+0.36(+0.85%)
Jan 28, 2020	42.68	42.85	42.33	42.42	5,406	-0.15(-0.36%)
Jan 27, 2020	42.97	42.98	42.23	42.57	3,621	-0.91(-2.10%)
Jan 24, 2020	43.70	43.70	43.48	43.48	210	-0.52(-1.18%)
Jan 23, 2020	43.87	44.00	43.87	44.00	130	+0.05(+0.11%)
Jan 22, 2020		43.95	43.95	43.95	52	+0.00(+0.00%)
Jan 21, 2020	43.63	43.95	43.63	43.95	2,043	-0.70(-1.56%)
Jan 17, 2020	44.51	44.65	44.51	44.65	525	-0.05(-0.10%)
Jan 16, 2020	44.83	44.83	44.70	44.70	269	+0.43(+0.98%)
Jan 15, 2020		44.26	44.26	44.26	170	+0.00(+0.00%)
Jan 14, 2020	44.48	44.51	44.26	44.26	568	+0.25(+0.57%)
Jan 13, 2020	43.71	44.01	43.71	44.01	481	+0.76(+1.75%)
Jan 10, 2020	43.41	43.60	43.25	43.25	1,788	-0.32(-0.74%)
Jan 09, 2020	43.60	43.60	43.57	43.57	578	-0.37(-0.85%)
Jan 08, 2020	44.49	44.49	43.85	43.95	1,441	-0.36(-0.81%)
Jan 07, 2020	44.34	44.36	44.30	44.30	336	+0.20(+0.46%)
Jan 06, 2020	44.02	44.22	44.02	44.10	2,225	-0.46(-1.02%)
Jan 03, 2020	44.31	44.56	44.31	44.56	420	-0.90(-1.97%)
Jan 02, 2020		45.45	45.45	45.45	262	+0.00(+0.00%)
Dec 31, 2019	44.41	45.54	44.41	45.45	3,787	+0.21(+0.47%)
Dec 30, 2019	44.94	45.39	44.94	45.24	3,558	+0.29(+0.66%)
Dec 27, 2019	45.38	45.50	44.95	44.95	1,683	-0.39(-0.86%)
Dec 26, 2019	45.23	45.34	45.23	45.34	941	+0.21(+0.47%)
Dec 24, 2019		45.13	45.13	45.13	31	+0.00(+0.00%)
Dec 23, 2019	45.05	45.13	44.74	45.13	1,745	+0.16(+0.35%)
Dec 20, 2019	45.11	45.16	44.95	44.97	1,268	-0.19(-0.43%)
Dec 19, 2019	45.41	45.41	45.12	45.16	1,205	+0.23(+0.52%)
Dec 18, 2019	44.78	45.08	44.78	44.93	1,707	-0.06(-0.14%)
Dec 17, 2019	44.91	44.99	44.91	44.99	506	+0.16(+0.35%)
Dec 16, 2019	45.54	45.54	44.84	44.84	955	-0.08(-0.17%)
Dec 13, 2019	44.68	44.91	44.68	44.91	211	-0.68(-1.49%)
Dec 12, 2019	45.38	45.59	45.38	45.59	232	+0.84(+1.87%)
Dec 11, 2019	44.44	44.75	44.44	44.75	570	+0.22(+0.48%)
Dec 10, 2019		44.54	44.54	44.54	70	+0.00(+0.00%)
Dec 09, 2019	44.14	44.54	44.14	44.54	1,020	+0.56(+1.27%)
Dec 06, 2019	43.98	43.98	43.98	43.98	317	+0.34(+0.77%)
Dec 05, 2019	43.70	43.71	43.64	43.64	255	+0.21(+0.48%)
Dec 04, 2019	43.69	43.69	43.43	43.43	228	+0.73(+1.72%)
Dec 03, 2019	42.51	42.70	42.51	42.70	687	-0.69(-1.58%)

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.