Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	49.97	49.97	48.99	48.99	834	-1.52(-3.02%)
Nov 27, 2020	50.67	50.67	50.48	50.52	621	+0.01(+0.03%)
Nov 25, 2020	50.95	50.95	50.23	50.50	828	-0.70(-1.37%)
Nov 24, 2020	51.17	51.20	51.17	51.20	272	+1.54(+3.11%)
Nov 23, 2020	49.50	49.66	49.50	49.66	387	+1.11(+2.28%)
Nov 20, 2020	48.44	48.55	48.44	48.55	207	+0.71(+1.48%)
Nov 19, 2020	48.33	48.33	47.54	47.84	2,019	-0.43(-0.89%)
Nov 18, 2020	49.47	49.63	48.27	48.27	846	-0.97(-1.97%)
Nov 17, 2020	48.30	49.24	48.14	49.24	1,250	+0.27(+0.55%)
Nov 16, 2020	48.85	48.97	48.85	48.97	5,443	+1.66(+3.51%)
Nov 13, 2020	45.82	47.31	45.82	47.31	310	+1.85(+4.07%)
Nov 12, 2020	45.61	45.61	45.37	45.46	389	-0.91(-1.96%)
Nov 11, 2020	47.02	47.02	46.05	46.37	2,170	-0.35(-0.76%)
Nov 10, 2020	46.01	46.86	46.01	46.73	1,907	+1.05(+2.30%)
Nov 09, 2020	48.09	48.31	45.68	45.68	5,254	+1.80(+4.10%)
Nov 06, 2020	43.93	44.44	43.88	43.88	1,759	+1.67(+3.97%)
Nov 05, 2020	42.20	42.20	42.20	42.20	433	+0.46(+1.09%)
Nov 04, 2020	42.08	42.15	41.43	41.75	1,067	+0.07(+0.16%)
Nov 03, 2020		41.68	41.68	41.68	59	+0.00(+0.00%)
Nov 02, 2020		41.03	41.03	41.68	847	+0.65(+1.58%)
Oct 30, 2020	41.02	41.03	40.80	41.03	1,345	-1.12(-2.66%)
Oct 29, 2020		42.16	42.16	42.16	72	+0.00(+0.00%)
Oct 28, 2020		42.16	42.16	42.16	32	+0.00(+0.00%)
Oct 27, 2020	42.16	42.16	42.16	42.16	191	+0.04(+0.09%)
Oct 26, 2020	41.80	42.12	41.80	42.12	360	-0.38(-0.90%)
Oct 23, 2020		42.50	42.50	42.50	115	+0.00(+0.00%)
Oct 22, 2020	42.50	42.50	42.50	42.50	313	+0.05(+0.11%)
Oct 21, 2020	42.36	42.57	42.36	42.45	402	+0.16(+0.38%)
Oct 20, 2020	42.79	42.79	42.29	42.29	1,124	-0.13(-0.31%)
Oct 19, 2020	42.43	42.43	42.43	42.43	344	+0.25(+0.60%)
Oct 16, 2020		42.17	42.17	42.17	74	+0.00(+0.00%)
Oct 15, 2020	41.57	42.17	41.44	42.17	703	+0.63(+1.52%)
Oct 14, 2020		41.54	41.54	41.54	138	+0.00(+0.00%)
Oct 13, 2020	41.41	41.54	41.41	41.54	375	-0.54(-1.28%)
Oct 12, 2020		42.08	42.08	42.08	69	+0.00(+0.00%)
Oct 09, 2020	42.05	42.09	42.05	42.08	1,345	+0.55(+1.31%)
Oct 08, 2020	41.53	41.53	41.53	41.53	241	+2.36(+6.03%)
Oct 07, 2020		39.17	39.17	39.17	118	+0.00(+0.00%)
Oct 06, 2020		39.17	39.17	39.17	4	+0.00(+0.00%)
Oct 05, 2020		39.17	39.17	39.17	130	+0.00(+0.00%)
Oct 02, 2020	38.30	39.17	38.23	39.17	517	+1.44(+3.81%)
Oct 01, 2020	38.01	38.18	37.73	37.73	1,463	-0.34(-0.90%)
Sep 30, 2020	38.05	38.07	37.82	38.07	708	-0.18(-0.48%)
Sep 29, 2020	38.39	38.39	38.26	38.26	1,468	+1.40(+3.81%)
Sep 28, 2020		36.85	36.85	36.85	180	+0.00(+0.00%)
Sep 25, 2020		36.85	36.85	36.85	13	+0.00(+0.00%)
Sep 24, 2020	36.79	36.85	36.79	36.85	786	-1.19(-3.12%)
Sep 23, 2020		38.04	38.04	38.04	153	+0.00(+0.00%)
Sep 22, 2020	37.47	38.04	37.47	38.04	423	+0.37(+0.97%)
Sep 21, 2020	37.44	37.67	37.44	37.67	606	-2.94(-7.25%)
Sep 18, 2020	41.20	41.20	40.44	40.62	1,245	+0.44(+1.10%)
Sep 17, 2020	40.13	40.29	40.13	40.17	362	+0.31(+0.79%)
Sep 16, 2020	40.06	40.06	39.86	39.86	272	-0.15(-0.39%)
Sep 15, 2020	39.66	40.01	39.66	40.01	1,909	+0.34(+0.86%)
Sep 14, 2020	40.40	40.40	39.45	39.67	3,640	+0.83(+2.13%)
Sep 11, 2020	38.98	39.06	38.84	38.84	1,141	-0.32(-0.82%)
Sep 10, 2020	38.99	39.16	38.99	39.16	614	-0.32(-0.82%)
Sep 09, 2020	40.22	40.22	39.49	39.49	1,357	-1.01(-2.50%)
Sep 08, 2020	40.50	40.50	40.50	40.50	558	-0.39(-0.95%)
Sep 04, 2020	40.43	41.27	40.31	40.89	3,320	+0.37(+0.91%)
Sep 03, 2020	41.83	41.83	40.39	40.52	1,809	-0.96(-2.32%)
Sep 02, 2020	40.95	41.48	40.95	41.48	12,404	-0.05(-0.12%)
Sep 01, 2020	40.80	41.53	40.80	41.53	2,877	+1.01(+2.48%)
Aug 31, 2020	40.71	40.71	40.52	40.52	11,663	-0.78(-1.89%)
Aug 28, 2020	41.30	41.30	41.30	41.30	207	+0.57(+1.40%)
Aug 27, 2020		40.73	40.73	40.73	93	+0.00(+0.00%)
Aug 26, 2020	41.26	41.26	40.71	40.73	731	-0.35(-0.85%)
Aug 25, 2020	40.66	41.08	40.66	41.08	189	+0.09(+0.22%)
Aug 24, 2020	41.07	41.07	40.99	40.99	582	+0.27(+0.66%)
Aug 21, 2020		40.72	40.72	40.72	86	+0.00(+0.00%)
Aug 20, 2020	40.83	40.96	40.72	40.72	871	-1.01(-2.42%)
Aug 19, 2020		41.73	41.73	41.73	221	+0.00(+0.00%)
Aug 18, 2020	41.94	41.94	41.73	41.73	208	-0.31(-0.74%)
Aug 17, 2020		42.04	42.04	42.04	150	+0.00(+0.00%)
Aug 14, 2020	41.61	42.12	41.43	42.04	3,113	+0.40(+0.97%)
Aug 13, 2020	42.20	42.20	41.63	41.64	3,200	-0.78(-1.84%)
Aug 12, 2020	42.75	42.75	42.42	42.42	200	+0.02(+0.04%)
Aug 11, 2020	43.04	43.17	42.40	42.40	1,874	+0.15(+0.37%)
Aug 10, 2020	41.38	42.32	41.38	42.24	5,962	+1.80(+4.46%)
Aug 07, 2020	40.44	40.44	40.44	40.44	934	+0.02(+0.04%)
Aug 06, 2020		40.42	40.42	40.42	56	+0.00(+0.00%)
Aug 05, 2020	40.26	40.50	40.26	40.42	890	+1.20(+3.05%)
Aug 04, 2020	38.76	39.23	38.76	39.23	2,533	+0.40(+1.02%)
Aug 03, 2020	38.74	38.98	38.72	38.83	3,170	+0.52(+1.35%)
Jul 31, 2020	37.91	38.31	37.91	38.31	415	-1.54(-3.87%)
Jul 30, 2020		39.86	39.86	39.86	211	+0.00(+0.00%)
Jul 29, 2020	39.17	39.86	39.17	39.86	1,134	+0.64(+1.63%)
Jul 28, 2020	39.82	39.82	39.22	39.22	529	-0.28(-0.71%)
Jul 27, 2020	39.50	39.50	39.50	39.50	437	+0.04(+0.10%)
Jul 24, 2020	39.46	39.46	39.46	39.46	1,556	-0.05(-0.12%)
Jul 23, 2020	39.23	39.52	39.23	39.51	1,528	+0.17(+0.42%)
Jul 22, 2020		39.34	39.34	39.34	56	+0.00(+0.00%)
Jul 21, 2020	39.30	39.34	39.30	39.34	341	+0.06(+0.14%)
Jul 20, 2020		39.28	39.28	39.28	141	+0.00(+0.00%)
Jul 17, 2020	39.28	39.28	39.28	39.28	622	+0.19(+0.49%)
Jul 16, 2020	38.97	39.09	38.97	39.09	330	-0.27(-0.69%)
Jul 15, 2020	38.90	39.36	38.90	39.36	557	+1.48(+3.91%)
Jul 14, 2020	36.39	37.88	36.39	37.88	2,339	+1.29(+3.52%)
Jul 13, 2020	37.32	37.44	36.59	36.59	594	+0.66(+1.84%)
Jul 10, 2020		35.93	35.93	35.93	58	+0.00(+0.00%)
Jul 09, 2020	35.93	35.93	35.93	35.93	351	-0.25(-0.70%)
Jul 08, 2020	35.87	36.59	35.81	36.19	4,305	+0.01(+0.04%)
Jul 07, 2020	36.58	36.87	36.03	36.17	5,014	-0.03(-0.08%)
Jul 06, 2020		36.20	36.20	36.20	350	+0.00(+0.00%)
Jul 02, 2020		36.20	36.20	36.20	37	+0.00(+0.00%)
Jul 01, 2020	37.18	37.18	36.20	36.20	350	-1.01(-2.72%)
Jun 30, 2020	35.06	37.38	35.06	37.21	1,141	+0.75(+2.05%)
Jun 29, 2020	35.00	36.83	34.62	36.47	6,837	+1.59(+4.55%)
Jun 26, 2020	35.19	35.23	34.88	34.88	7,991	-1.02(-2.85%)
Jun 25, 2020	35.17	35.90	35.17	35.90	3,738	+0.64(+1.80%)
Jun 24, 2020	36.50	36.50	35.27	35.27	104	-1.45(-3.95%)
Jun 23, 2020	36.21	36.72	36.21	36.72	3,288	+1.39(+3.94%)
Jun 22, 2020	35.32	35.32	35.32	35.32	994	-1.09(-3.00%)
Jun 19, 2020	36.79	36.79	36.30	36.42	1,148	-0.61(-1.64%)
Jun 18, 2020	37.00	37.02	36.98	37.02	1,528	-0.61(-1.63%)
Jun 17, 2020	37.78	37.78	37.57	37.64	1,186	-0.55(-1.44%)
Jun 16, 2020	38.61	38.61	38.19	38.19	1,686	+0.66(+1.75%)
Jun 15, 2020	35.56	37.53	35.55	37.53	2,722	+1.97(+5.55%)
Jun 12, 2020		35.56	35.56	35.56	176	+0.00(+0.00%)
Jun 11, 2020	36.99	38.15	35.56	35.56	26,636	-3.55(-9.08%)
Jun 10, 2020	39.59	39.71	39.11	39.11	2,176	-1.88(-4.58%)
Jun 09, 2020	41.03	41.31	40.60	40.99	5,463	-1.18(-2.80%)
Jun 08, 2020	40.82	42.17	40.82	42.17	2,791	+1.34(+3.28%)
Jun 05, 2020	41.31	41.35	40.83	40.83	28,200	+1.70(+4.33%)
Jun 04, 2020	37.90	39.13	37.90	39.13	946	+0.80(+2.08%)
Jun 03, 2020	37.02	38.68	37.02	38.34	5,966	+1.40(+3.80%)
Jun 02, 2020	36.95	36.95	36.93	36.93	244	+0.81(+2.24%)
Jun 01, 2020	36.36	36.37	36.12	36.12	257	-0.17(-0.46%)
May 29, 2020		36.29	36.29	36.29	79	+0.00(+0.00%)
May 28, 2020	37.42	37.46	36.29	36.29	4,535	+0.95(+2.70%)
May 27, 2020		35.34	35.34	35.34	65	+0.00(+0.00%)
May 26, 2020	35.41	35.55	35.30	35.34	3,042	+1.42(+4.20%)
May 22, 2020	33.53	33.91	33.51	33.91	1,462	+0.38(+1.12%)
May 21, 2020		33.54	33.54	33.54	82	+0.00(+0.00%)
May 20, 2020	33.40	33.54	33.40	33.54	177	+0.96(+2.96%)
May 19, 2020	33.09	33.09	32.57	32.57	1,008	-0.46(-1.40%)
May 18, 2020	32.62	33.03	32.57	33.03	1,934	+2.38(+7.75%)
May 15, 2020	30.15	30.66	30.15	30.66	940	+0.64(+2.13%)
May 14, 2020		30.02	30.02	30.02	4	+0.00(+0.00%)
May 13, 2020	29.84	30.02	29.84	30.02	881	-1.41(-4.50%)
May 12, 2020	32.43	32.43	31.43	31.43	268	-1.20(-3.69%)
May 11, 2020	32.76	32.76	32.51	32.64	703	+0.83(+2.61%)
May 08, 2020		31.81	31.81	31.81	55	+0.00(+0.00%)
May 07, 2020		31.81	31.81	31.81	219	+0.00(+0.00%)
May 06, 2020		31.81	31.81	31.81	44	+0.00(+0.00%)
May 05, 2020	31.82	31.85	31.81	31.81	1,132	+0.46(+1.47%)
May 04, 2020	30.92	31.35	30.76	31.35	1,188	-0.11(-0.35%)
May 01, 2020	31.23	31.50	31.23	31.46	417	-1.18(-3.61%)
Apr 30, 2020	33.85	33.85	32.63	32.63	2,479	-1.59(-4.65%)
Apr 29, 2020	33.44	34.57	33.26	34.22	2,759	+1.87(+5.79%)
Apr 28, 2020	32.15	32.35	32.04	32.35	1,958	+0.64(+2.03%)
Apr 27, 2020	30.39	31.71	30.39	31.71	6,708	+1.69(+5.64%)
Apr 24, 2020	30.13	30.14	30.01	30.01	731	-0.03(-0.10%)
Apr 23, 2020	30.60	30.60	30.04	30.04	3,785	+1.08(+3.72%)
Apr 22, 2020		28.96	28.96	28.96	181	+0.00(+0.00%)
Apr 21, 2020	29.01	29.01	28.89	28.96	1,780	-0.95(-3.16%)
Apr 20, 2020	29.95	29.95	29.91	29.91	1,669	-0.68(-2.23%)
Apr 17, 2020	30.76	30.76	30.42	30.59	3,028	+0.88(+2.96%)
Apr 16, 2020		29.71	29.71	29.71	65	+0.00(+0.00%)
Apr 15, 2020	30.47	30.47	29.71	29.71	807	-2.08(-6.55%)
Apr 14, 2020	32.12	32.12	31.55	31.79	10,899	+0.49(+1.56%)
Apr 13, 2020	32.69	32.69	30.75	31.31	2,431	-1.00(-3.08%)
Apr 09, 2020	30.97	32.43	30.97	32.30	34,781	+1.32(+4.26%)
Apr 08, 2020	29.82	31.00	29.82	30.98	3,116	+1.63(+5.54%)
Apr 07, 2020	30.23	30.45	29.22	29.36	2,217	+0.58(+2.03%)
Apr 06, 2020	29.36	29.36	28.77	28.77	1,128	+0.73(+2.61%)
Apr 03, 2020		28.04	28.04	28.04	253	+0.00(+0.00%)
Apr 02, 2020	28.34	28.50	27.38	28.04	2,078	-1.19(-4.07%)
Apr 01, 2020		29.23	29.23	29.23	284	+0.00(+0.00%)
Mar 31, 2020	29.46	29.46	29.08	29.23	782	-0.03(-0.09%)
Mar 30, 2020	29.83	29.83	27.98	29.26	1,034	+0.94(+3.32%)
Mar 27, 2020	28.02	28.55	28.02	28.32	522	-1.04(-3.53%)
Mar 26, 2020	29.89	29.89	28.89	29.35	2,564	+1.11(+3.93%)
Mar 25, 2020	27.99	28.24	27.84	28.24	2,789	+0.94(+3.44%)
Mar 24, 2020	27.68	27.68	26.87	27.31	4,960	+1.39(+5.36%)
Mar 23, 2020	26.92	28.01	25.92	25.92	3,455	-0.76(-2.85%)
Mar 20, 2020	30.15	30.15	26.68	26.68	2,204	-2.26(-7.81%)
Mar 19, 2020	28.47	28.94	28.23	28.94	1,114	+0.07(+0.23%)
Mar 18, 2020	29.43	30.14	28.67	28.87	2,069	-1.70(-5.57%)
Mar 17, 2020	27.78	30.57	27.55	30.57	6,718	+2.85(+10.27%)
Mar 16, 2020	24.54	28.11	24.54	27.73	2,323	-2.28(-7.59%)
Mar 13, 2020	29.78	30.01	28.10	30.01	419	+2.12(+7.60%)
Mar 12, 2020	28.71	28.71	25.82	27.89	682	-3.30(-10.59%)
Mar 11, 2020	32.31	32.61	30.93	31.19	5,642	-1.61(-4.91%)
Mar 10, 2020	32.93	32.93	30.79	32.80	6,221	+1.19(+3.77%)
Mar 09, 2020	32.28	32.28	31.61	31.61	2,431	-3.53(-10.04%)
Mar 06, 2020	34.99	35.88	34.90	35.14	1,259	-1.38(-3.78%)
Mar 05, 2020	36.82	36.82	36.52	36.52	1,907	-1.31(-3.46%)
Mar 04, 2020	36.80	38.23	36.73	37.83	33,209	+1.20(+3.29%)
Mar 03, 2020	38.38	38.38	36.58	36.62	3,872	-0.61(-1.65%)
Mar 02, 2020	36.44	37.24	36.34	37.24	2,544	+0.73(+2.00%)
Feb 28, 2020	35.72	36.51	35.59	36.51	5,354	-0.55(-1.49%)
Feb 27, 2020	37.75	38.50	37.06	37.06	5,696	-1.63(-4.21%)
Feb 26, 2020	39.19	39.19	38.69	38.69	632	-0.63(-1.60%)
Feb 25, 2020	40.82	40.82	39.32	39.32	600	-1.35(-3.32%)
Feb 24, 2020	40.82	40.87	40.67	40.67	2,407	-1.62(-3.84%)
Feb 21, 2020	42.31	42.73	42.25	42.30	4,829	-1.22(-2.81%)
Feb 20, 2020	43.44	44.31	43.44	43.52	1,291	+0.08(+0.19%)
Feb 19, 2020		43.44	43.44	43.44	65	+0.00(+0.00%)
Feb 18, 2020	43.42	43.44	43.41	43.44	660	-0.62(-1.41%)
Feb 14, 2020	44.08	44.08	44.06	44.06	209	-0.17(-0.38%)
Feb 13, 2020	44.36	44.39	44.23	44.23	1,796	-0.22(-0.49%)
Feb 12, 2020	44.22	44.45	44.22	44.45	997	+0.16(+0.35%)
Feb 11, 2020	44.28	44.72	44.27	44.29	6,743	+0.90(+2.07%)
Feb 10, 2020	43.70	43.71	43.39	43.39	3,832	-0.33(-0.76%)
Feb 07, 2020	44.07	44.20	43.51	43.72	3,044	-1.06(-2.37%)
Feb 06, 2020	44.72	44.79	44.68	44.79	2,047	-0.50(-1.09%)
Feb 05, 2020	44.34	45.29	44.34	45.28	3,574	+1.50(+3.42%)
Feb 04, 2020	43.70	43.81	43.65	43.79	26,086	+1.28(+3.00%)
Feb 03, 2020	42.25	42.51	42.25	42.51	120	+0.81(+1.94%)
Jan 31, 2020	41.75	41.92	41.57	41.70	2,204	-0.90(-2.11%)
Jan 30, 2020	42.58	42.60	42.55	42.60	364	-0.26(-0.61%)
Jan 29, 2020	42.63	43.19	42.63	42.86	4,466	+0.36(+0.85%)
Jan 28, 2020	42.77	42.94	42.41	42.50	5,395	-0.15(-0.36%)
Jan 27, 2020	43.05	43.06	42.31	42.65	3,614	-0.91(-2.10%)
Jan 24, 2020	43.79	43.79	43.57	43.57	209	-0.52(-1.18%)
Jan 23, 2020	43.96	44.09	43.96	44.09	130	+0.05(+0.11%)
Jan 22, 2020		44.04	44.04	44.04	52	+0.00(+0.00%)
Jan 21, 2020	43.72	44.04	43.72	44.04	2,039	-0.70(-1.57%)
Jan 17, 2020	44.60	44.74	44.60	44.74	524	-0.05(-0.10%)
Jan 16, 2020	44.92	44.92	44.78	44.78	268	+0.43(+0.98%)
Jan 15, 2020		44.35	44.35	44.35	170	+0.00(+0.00%)
Jan 14, 2020	44.57	44.60	44.35	44.35	566	+0.25(+0.57%)
Jan 13, 2020	43.80	44.10	43.80	44.10	480	+0.76(+1.75%)
Jan 10, 2020	43.50	43.69	43.34	43.34	1,784	-0.32(-0.74%)
Jan 09, 2020	43.69	43.69	43.66	43.66	577	-0.37(-0.85%)
Jan 08, 2020	44.58	44.58	43.94	44.03	1,438	-0.36(-0.81%)
Jan 07, 2020	44.42	44.45	44.39	44.39	335	+0.20(+0.46%)
Jan 06, 2020	44.11	44.31	44.11	44.19	2,221	-0.46(-1.02%)
Jan 03, 2020	44.40	44.65	44.40	44.65	419	-0.90(-1.97%)
Jan 02, 2020		45.55	45.55	45.55	262	+0.00(+0.00%)
Dec 31, 2019	44.50	45.63	44.50	45.55	3,779	+0.21(+0.47%)
Dec 30, 2019	45.03	45.48	45.03	45.33	3,551	+0.30(+0.66%)
Dec 27, 2019	45.48	45.59	45.04	45.04	1,679	-0.39(-0.86%)
Dec 26, 2019	45.32	45.43	45.32	45.43	939	+0.21(+0.47%)
Dec 24, 2019		45.22	45.22	45.22	31	+0.00(+0.00%)
Dec 23, 2019	45.14	45.22	44.83	45.22	1,741	+0.16(+0.36%)
Dec 20, 2019	45.20	45.25	45.04	45.06	1,266	-0.19(-0.43%)
Dec 19, 2019	45.50	45.50	45.21	45.25	1,202	+0.23(+0.52%)
Dec 18, 2019	44.87	45.17	44.87	45.02	1,704	-0.06(-0.14%)
Dec 17, 2019	45.00	45.08	45.00	45.08	505	+0.16(+0.35%)
Dec 16, 2019	45.63	45.63	44.92	44.92	953	-0.08(-0.17%)
Dec 13, 2019	44.77	45.00	44.77	45.00	211	-0.68(-1.49%)
Dec 12, 2019	45.47	45.68	45.47	45.68	232	+0.84(+1.87%)
Dec 11, 2019	44.53	44.84	44.53	44.84	569	+0.22(+0.48%)
Dec 10, 2019		44.63	44.63	44.63	70	+0.00(+0.00%)
Dec 09, 2019	44.23	44.63	44.23	44.63	1,018	+0.56(+1.27%)
Dec 06, 2019	44.07	44.07	44.07	44.07	316	+0.34(+0.77%)
Dec 05, 2019	43.78	43.79	43.73	43.73	255	+0.21(+0.48%)
Dec 04, 2019	43.78	43.78	43.52	43.52	227	+0.73(+1.72%)
Dec 03, 2019	42.60	42.78	42.60	42.78	685	-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.