Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	30.02	30.13	29.94	30.13	2,228	+0.02(+0.07%)
Oct 29, 2020	29.77	30.11	29.59	30.11	1,766	+0.59(+2.00%)
Oct 28, 2020	29.71	29.71	29.52	29.52	2,508	-0.81(-2.68%)
Oct 27, 2020	30.33	30.33	30.33	30.33	86	-0.68(-2.20%)
Oct 26, 2020	31.01	31.01	31.01	31.01	153	-0.83(-2.61%)
Oct 23, 2020	31.98	31.98	31.65	31.85	3,565	+0.25(+0.79%)
Oct 22, 2020	31.16	31.60	31.16	31.60	5,668	+0.72(+2.33%)
Oct 21, 2020	31.17	31.21	30.88	30.88	839	-0.13(-0.42%)
Oct 20, 2020	31.01	31.01	31.01	31.01	0	+0.29(+0.95%)
Oct 19, 2020	30.72	30.72	30.72	30.72	299	-0.41(-1.31%)
Oct 16, 2020	31.12	31.12	31.12	31.12	111	-0.02(-0.05%)
Oct 15, 2020	30.55	31.14	30.55	31.14	475	+0.31(+1.00%)
Oct 14, 2020	30.83	30.83	30.83	30.83	155	+0.03(+0.10%)
Oct 13, 2020	31.25	31.25	30.80	30.80	265	-0.46(-1.48%)
Oct 12, 2020	31.26	31.26	31.26	31.26	69	+0.31(+1.00%)
Oct 09, 2020	31.09	31.09	30.95	30.95	222	-0.15(-0.49%)
Oct 08, 2020	30.83	31.11	30.83	31.11	1,210	+0.45(+1.46%)
Oct 07, 2020	30.61	30.66	30.42	30.66	6,621	+0.63(+2.09%)
Oct 06, 2020	30.74	30.74	30.03	30.03	267	-0.09(-0.29%)
Oct 05, 2020	30.12	30.12	30.12	30.12	18	+0.89(+3.05%)
Oct 02, 2020	29.22	29.22	29.22	29.22	0	+0.66(+2.33%)
Oct 01, 2020	28.56	28.56	28.56	28.56	50	-0.15(-0.53%)
Sep 30, 2020	28.91	28.91	28.71	28.71	2,667	+0.26(+0.90%)
Sep 29, 2020	28.51	28.51	28.46	28.46	232	-0.36(-1.24%)
Sep 28, 2020	28.81	28.81	28.81	28.81	0	+0.76(+2.71%)
Sep 25, 2020	27.76	28.05	27.76	28.05	222	+0.19(+0.68%)
Sep 24, 2020	28.22	28.22	27.86	27.86	1,193	-0.01(-0.03%)
Sep 23, 2020	27.87	27.87	27.87	27.87	4	-0.63(-2.23%)
Sep 22, 2020	28.96	28.96	28.43	28.51	389	-0.29(-1.00%)
Sep 21, 2020	29.20	29.20	28.79	28.79	860	-1.17(-3.89%)
Sep 18, 2020	29.96	29.96	29.96	29.96	112	-0.20(-0.66%)
Sep 17, 2020	30.23	30.23	30.16	30.16	185	+0.20(+0.66%)
Sep 16, 2020	30.32	30.32	29.96	29.96	2,571	+0.31(+1.06%)
Sep 15, 2020	29.86	30.00	29.65	29.65	696	-0.32(-1.07%)
Sep 14, 2020	29.69	29.97	29.69	29.97	833	+0.77(+2.64%)
Sep 10, 2020		29.20	29.20	29.20	0	-0.53(-1.80%)
Sep 09, 2020	29.52	29.73	29.52	29.73	11,386	+0.17(+0.58%)
Sep 08, 2020	30.10	30.10	29.53	29.56	5,019	-0.99(-3.24%)
Sep 04, 2020	30.51	30.55	30.02	30.55	450	+0.39(+1.29%)
Sep 03, 2020	30.41	30.70	30.16	30.16	749	-0.33(-1.09%)
Sep 02, 2020	30.49	30.49	30.49	30.49	428	+0.42(+1.39%)
Sep 01, 2020	30.09	30.09	30.08	30.08	281	+0.09(+0.29%)
Aug 31, 2020	30.10	30.13	29.99	29.99	30,964	-0.42(-1.38%)
Aug 27, 2020		30.41	30.41	30.41	0	+0.04(+0.13%)
Aug 25, 2020		30.37	30.37	30.37	0	-0.06(-0.20%)
Aug 24, 2020	29.83	30.43	29.83	30.43	2,216	+0.93(+3.16%)
Aug 21, 2020	29.69	29.69	29.45	29.50	787	-0.26(-0.87%)
Aug 20, 2020	29.76	29.76	29.76	29.76	412	-0.44(-1.45%)
Aug 19, 2020	30.33	30.33	30.19	30.19	292	-0.10(-0.33%)
Aug 18, 2020	30.63	30.63	30.29	30.29	1,249	-0.34(-1.10%)
Aug 17, 2020	30.65	30.65	30.63	30.63	265	-0.33(-1.07%)
Aug 14, 2020	30.76	31.12	30.76	30.96	7,200	+0.17(+0.57%)
Aug 13, 2020	31.12	31.12	30.79	30.79	264	-0.39(-1.24%)
Aug 12, 2020	31.49	31.50	31.05	31.17	2,364	+0.00(+0.01%)
Aug 11, 2020	31.68	31.77	31.17	31.17	12,964	+0.29(+0.94%)
Aug 10, 2020	30.88	30.88	30.86	30.88	1,575	+0.64(+2.13%)
Aug 07, 2020	29.73	30.24	29.51	30.24	1,575	+0.58(+1.95%)
Aug 06, 2020	29.69	29.69	29.66	29.66	2,277	-0.17(-0.58%)
Aug 05, 2020	29.70	29.83	29.70	29.83	1,632	+0.60(+2.04%)
Aug 04, 2020	29.27	29.27	29.24	29.24	2,261	+0.13(+0.45%)
Aug 03, 2020	29.14	29.15	29.11	29.11	1,968	+0.22(+0.76%)
Jul 31, 2020	29.02	29.02	28.65	28.89	1,687	-0.29(-0.99%)
Jul 30, 2020	29.02	29.21	29.02	29.18	3,420	-0.74(-2.47%)
Jul 29, 2020	29.40	29.91	29.40	29.91	1,491	+0.61(+2.08%)
Jul 28, 2020	29.50	29.50	29.30	29.30	717	-0.34(-1.16%)
Jul 27, 2020	29.74	29.74	29.57	29.65	492	-0.09(-0.31%)
Jul 24, 2020	29.93	29.93	29.74	29.74	1,800	-0.16(-0.54%)
Jul 23, 2020	29.90	29.90	29.90	29.90	16	+0.11(+0.38%)
Jul 22, 2020	29.52	29.79	29.52	29.79	337	+0.02(+0.06%)
Jul 21, 2020	29.50	29.77	29.50	29.77	1,890	+0.85(+2.93%)
Jul 20, 2020	29.06	29.06	28.92	28.92	1,132	-0.38(-1.29%)
Jul 17, 2020	29.30	29.30	29.30	29.30	112	-0.40(-1.36%)
Jul 16, 2020	29.71	29.71	29.71	29.71	9	+0.04(+0.14%)
Jul 15, 2020	29.67	29.67	29.67	29.67	137	+0.98(+3.42%)
Jul 14, 2020	28.26	28.69	28.26	28.69	3,729	+0.21(+0.72%)
Jul 13, 2020	28.58	28.58	28.48	28.48	1,359	+0.23(+0.80%)
Jul 10, 2020	28.25	28.25	28.25	28.25	112	+0.94(+3.43%)
Jul 09, 2020	27.84	27.92	27.32	27.32	2,562	-0.96(-3.40%)
Jul 08, 2020	28.27	28.39	28.27	28.28	1,073	+0.07(+0.25%)
Jul 07, 2020	29.01	29.01	28.21	28.21	4,759	-0.91(-3.13%)
Jul 06, 2020	29.12	29.12	29.12	29.12	24	+0.30(+1.03%)
Jul 02, 2020	29.06	29.06	28.82	28.82	1,687	+0.01(+0.02%)
Jul 01, 2020	29.42	29.42	28.82	28.82	148	-0.75(-2.54%)
Jun 30, 2020	29.18	29.57	29.18	29.57	371	+0.52(+1.78%)
Jun 29, 2020	28.93	29.05	28.93	29.05	237	+0.75(+2.63%)
Jun 26, 2020	28.98	28.98	28.31	28.31	4,950	-1.21(-4.11%)
Jun 25, 2020	28.80	29.52	28.80	29.52	414	+0.51(+1.75%)
Jun 24, 2020	29.32	29.32	29.01	29.01	514	-1.28(-4.23%)
Jun 23, 2020	30.59	30.59	30.29	30.29	157	-0.03(-0.10%)
Jun 22, 2020	30.32	30.32	30.32	30.32	49	-0.16(-0.54%)
Jun 19, 2020	30.49	30.49	30.49	30.49	562	-0.35(-1.12%)
Jun 18, 2020	31.13	31.13	30.83	30.83	112	+0.02(+0.08%)
Jun 17, 2020	30.81	30.81	30.81	30.81	30	-0.69(-2.19%)
Jun 16, 2020	32.11	32.11	31.50	31.50	1,218	+0.67(+2.16%)
Jun 15, 2020	29.51	31.02	29.50	30.83	3,339	+0.32(+1.06%)
Jun 12, 2020	30.32	30.51	30.32	30.51	113	+1.03(+3.50%)
Jun 11, 2020	30.60	30.96	29.48	29.48	1,997	-2.81(-8.69%)
Jun 10, 2020	32.42	32.42	32.28	32.28	260	-1.59(-4.71%)
Jun 09, 2020	34.52	34.52	33.67	33.88	2,433	-1.24(-3.54%)
Jun 08, 2020	34.56	35.12	34.40	35.12	2,671	+1.35(+4.00%)
Jun 05, 2020	34.31	34.31	33.77	33.77	1,020	+1.59(+4.93%)
Jun 04, 2020	31.20	32.19	31.20	32.19	716	+0.85(+2.70%)
Jun 03, 2020	30.96	31.48	30.96	31.34	4,145	+1.22(+4.06%)
Jun 02, 2020	30.12	30.12	30.12	30.12	60	+0.34(+1.13%)
Jun 01, 2020	29.80	29.80	29.78	29.78	289	+0.53(+1.83%)
May 29, 2020	29.25	29.25	29.25	29.25	113	-0.60(-2.00%)
May 28, 2020	31.15	31.15	29.84	29.84	1,813	-0.89(-2.90%)
May 27, 2020	30.19	30.73	30.19	30.73	650	+1.39(+4.75%)
May 26, 2020	28.75	29.66	28.75	29.34	2,250	+1.58(+5.69%)
May 22, 2020	27.62	27.76	27.62	27.76	340	-0.32(-1.15%)
May 21, 2020	28.19	28.19	27.96	28.09	2,548	+0.13(+0.48%)
May 20, 2020	27.94	27.95	27.94	27.95	283	+0.75(+2.75%)
May 19, 2020	27.35	27.74	27.20	27.20	1,623	-0.65(-2.35%)
May 18, 2020	27.39	27.96	27.39	27.86	1,002	+1.95(+7.52%)
May 15, 2020	25.91	25.91	25.91	25.91	113	-0.12(-0.45%)
May 14, 2020	26.03	26.03	26.03	26.03	340	+0.54(+2.11%)
May 13, 2020	26.06	26.06	25.49	25.49	1,243	-1.28(-4.79%)
May 12, 2020	27.38	27.38	26.77	26.77	1,355	-1.03(-3.69%)
May 11, 2020	27.64	27.88	27.59	27.80	683	-0.77(-2.71%)
May 08, 2020	28.57	28.57	28.57	28.57	113	+1.09(+3.97%)
May 07, 2020	27.96	27.96	27.48	27.48	720	+0.50(+1.87%)
May 06, 2020	27.76	27.76	26.98	26.98	420	-0.79(-2.86%)
May 05, 2020	28.82	28.82	27.72	27.77	12,107	-0.34(-1.21%)
May 04, 2020	27.80	28.11	27.80	28.11	1,288	+0.10(+0.36%)
May 01, 2020	28.60	28.60	27.91	28.01	3,400	-1.46(-4.95%)
Apr 30, 2020	29.72	29.74	29.38	29.47	2,556	-1.10(-3.59%)
Apr 29, 2020	30.48	30.73	30.48	30.57	3,253	+1.41(+4.83%)
Apr 28, 2020	29.20	29.37	29.15	29.16	3,563	+0.66(+2.32%)
Apr 27, 2020	27.62	28.61	27.62	28.50	11,518	+1.17(+4.29%)
Apr 24, 2020	27.13	27.48	26.93	27.32	14,169	+0.28(+1.02%)
Apr 23, 2020	27.40	27.40	27.04	27.05	1,899	+0.28(+1.04%)
Apr 22, 2020	26.74	26.77	26.74	26.77	791	+0.13(+0.48%)
Apr 21, 2020	26.64	26.64	26.64	26.64	63	-0.79(-2.87%)
Apr 20, 2020	27.37	27.87	27.37	27.43	828	-0.53(-1.91%)
Apr 17, 2020	27.37	27.96	27.37	27.96	226	+1.72(+6.54%)
Apr 16, 2020	26.24	26.24	26.24	26.24	596	-0.65(-2.42%)
Apr 15, 2020	26.89	26.89	26.89	26.89	0	-1.56(-5.48%)
Apr 14, 2020	28.48	28.48	28.30	28.45	3,348	-0.02(-0.07%)
Apr 13, 2020	28.71	28.71	28.47	28.47	296	-1.08(-3.64%)
Apr 09, 2020	29.50	29.55	29.11	29.55	1,927	+1.33(+4.70%)
Apr 08, 2020	27.47	28.22	27.38	28.22	5,739	+1.22(+4.51%)
Apr 07, 2020	27.19	27.77	27.01	27.01	793	+0.72(+2.75%)
Apr 06, 2020	25.53	26.28	25.52	26.28	1,508	+1.91(+7.83%)
Apr 03, 2020	24.37	24.37	24.37	24.37	0	-0.78(-3.10%)
Apr 02, 2020	25.16	25.16	25.16	25.16	151	+0.31(+1.27%)
Apr 01, 2020	24.84	24.84	24.84	24.84	192	-1.82(-6.81%)
Mar 31, 2020	26.93	26.93	26.54	26.66	1,064	-0.46(-1.69%)
Mar 30, 2020	26.77	27.17	26.77	27.12	9,824	+0.34(+1.25%)
Mar 27, 2020	27.34	27.34	26.78	26.78	566	-1.17(-4.20%)
Mar 26, 2020	26.44	27.96	26.43	27.96	5,494	+1.96(+7.56%)
Mar 25, 2020	24.62	26.75	24.62	25.99	1,708	+1.10(+4.44%)
Mar 24, 2020	23.83	24.89	23.83	24.89	3,628	+2.38(+10.59%)
Mar 23, 2020	22.91	22.91	22.50	22.50	286	-1.51(-6.27%)
Mar 20, 2020	25.61	25.69	24.01	24.01	2,295	-1.08(-4.31%)
Mar 19, 2020	24.41	25.09	24.41	25.09	1,364	+1.44(+6.08%)
Mar 18, 2020	25.55	25.55	22.92	23.65	2,200	-2.93(-11.03%)
Mar 17, 2020	25.72	26.59	25.72	26.59	567	+0.65(+2.51%)
Mar 16, 2020	27.15	27.15	25.93	25.93	996	-3.59(-12.15%)
Mar 13, 2020	29.52	29.52	29.52	29.52	114	+2.06(+7.48%)
Mar 12, 2020	28.62	28.62	27.47	27.47	430	-3.58(-11.54%)
Mar 11, 2020	32.25	32.25	31.05	31.05	4,098	-2.04(-6.16%)
Mar 10, 2020	32.66	33.09	32.66	33.09	375	+1.29(+4.05%)
Mar 09, 2020	34.58	34.58	31.80	31.80	408	-3.98(-11.13%)
Mar 06, 2020	35.78	35.78	35.78	35.78	114	-0.80(-2.19%)
Mar 05, 2020	37.40	37.40	36.43	36.58	637	-1.82(-4.75%)
Mar 04, 2020	37.64	38.41	37.56	38.41	11,221	+0.78(+2.07%)
Mar 03, 2020	38.44	38.51	37.63	37.63	688	-1.13(-2.91%)
Mar 02, 2020	38.03	38.76	37.67	38.76	671	+1.51(+4.06%)
Feb 28, 2020	36.88	37.65	36.88	37.24	21,810	-0.83(-2.19%)
Feb 27, 2020	38.70	38.70	38.08	38.08	734	-1.70(-4.27%)
Feb 26, 2020	39.78	39.78	39.78	39.78	27	-0.93(-2.27%)
Feb 25, 2020	41.82	41.82	40.70	40.70	4,365	-1.46(-3.47%)
Feb 24, 2020	42.24	42.24	42.16	42.16	656	-1.28(-2.94%)
Feb 21, 2020	43.44	43.44	43.44	43.44	114	-0.36(-0.82%)
Feb 20, 2020	43.80	43.80	43.80	43.80	0	+0.24(+0.56%)
Feb 19, 2020	43.41	43.56	43.41	43.56	229	+0.20(+0.45%)
Feb 18, 2020	43.36	43.36	43.36	43.36	0	+0.05(+0.12%)
Feb 14, 2020	43.31	43.31	43.31	43.31	0	-0.18(-0.42%)
Feb 13, 2020	43.49	43.49	43.49	43.49	0	-0.02(-0.05%)
Feb 12, 2020	43.51	43.51	43.51	43.51	16	+0.11(+0.25%)
Feb 11, 2020	43.54	43.54	43.40	43.40	389	+0.34(+0.79%)
Feb 10, 2020	42.96	43.07	42.96	43.07	229	+0.30(+0.69%)
Feb 07, 2020	43.00	43.00	42.77	42.77	229	-0.48(-1.11%)
Feb 06, 2020	43.25	43.25	43.25	43.25	4	-0.34(-0.78%)
Feb 05, 2020	43.59	43.59	43.59	43.59	0	+0.92(+2.16%)
Feb 04, 2020	42.67	42.67	42.67	42.67	0	+0.41(+0.97%)
Feb 03, 2020	42.26	42.26	42.26	42.26	0	+0.27(+0.65%)
Jan 31, 2020	41.98	41.98	41.98	41.98	0	-0.84(-1.97%)
Jan 30, 2020	42.83	42.83	42.83	42.83	24	+0.26(+0.61%)
Jan 29, 2020	43.15	43.15	42.56	42.56	402	-0.42(-0.98%)
Jan 28, 2020	42.98	42.98	42.98	42.98	0	+0.45(+1.07%)
Jan 27, 2020	42.55	42.58	42.53	42.53	229	-0.70(-1.62%)
Jan 24, 2020	43.23	43.23	43.23	43.23	114	-0.62(-1.40%)
Jan 23, 2020	43.85	43.85	43.85	43.85	28	-0.09(-0.20%)
Jan 22, 2020	43.93	43.93	43.93	43.93	0	+0.05(+0.10%)
Jan 21, 2020	43.89	43.89	43.89	43.89	36	-0.51(-1.15%)
Jan 17, 2020	44.40	44.40	44.40	44.40	0	+0.11(+0.25%)
Jan 16, 2020	44.29	44.29	44.29	44.29	58	+0.45(+1.02%)
Jan 15, 2020	43.84	43.84	43.84	43.84	103	-0.30(-0.67%)
Jan 14, 2020	44.14	44.14	44.14	44.14	0	+0.11(+0.25%)
Jan 13, 2020	44.03	44.03	44.03	44.03	459	+0.15(+0.35%)
Jan 10, 2020	43.87	43.87	43.87	43.87	114	-0.29(-0.65%)
Jan 09, 2020	44.16	44.16	44.16	44.16	0	+0.13(+0.30%)
Jan 08, 2020	43.89	44.03	43.89	44.03	691	+0.12(+0.27%)
Jan 07, 2020	43.95	43.95	43.91	43.91	114	-0.10(-0.23%)
Jan 06, 2020	44.01	44.01	44.01	44.01	0	-0.11(-0.26%)
Jan 03, 2020	44.13	44.13	44.13	44.13	0	-0.29(-0.66%)
Jan 02, 2020	44.69	44.69	44.26	44.42	688	+0.01(+0.03%)
Dec 31, 2019	44.40	44.40	44.40	44.40	229	+0.19(+0.43%)
Dec 30, 2019	44.45	44.45	44.21	44.21	879	-0.04(-0.09%)
Dec 27, 2019	44.25	44.25	44.25	44.25	114	-0.03(-0.07%)
Dec 26, 2019	44.29	44.29	44.29	44.29	0	+0.04(+0.09%)
Dec 24, 2019	44.27	44.27	44.25	44.25	114	+0.02(+0.04%)
Dec 23, 2019	44.27	44.27	44.23	44.23	142	-0.23(-0.51%)
Dec 20, 2019	44.52	44.52	44.46	44.46	114	+0.08(+0.18%)
Dec 19, 2019	44.38	44.38	44.38	44.38	1	-0.08(-0.17%)
Dec 18, 2019	44.45	44.45	44.45	44.45	346	-0.08(-0.17%)
Dec 17, 2019	44.53	44.53	44.53	44.53	34	+0.21(+0.48%)
Dec 16, 2019	44.32	44.32	44.32	44.32	64	+0.32(+0.73%)
Dec 13, 2019	44.00	44.00	44.00	44.00	0	-0.29(-0.66%)
Dec 12, 2019	44.32	44.37	44.13	44.29	6,644	+0.57(+1.29%)
Dec 11, 2019	43.73	43.73	43.73	43.73	0	-0.03(-0.07%)
Dec 10, 2019	43.92	43.92	43.76	43.76	694	-0.16(-0.36%)
Dec 09, 2019	43.92	43.92	43.92	43.92	462	+0.10(+0.23%)
Dec 06, 2019	43.82	43.82	43.82	43.82	0	+0.43(+0.98%)
Dec 05, 2019	43.38	43.39	43.38	43.39	694	+0.09(+0.20%)
Dec 04, 2019	43.30	43.30	43.30	43.30	115	+0.28(+0.66%)
Dec 03, 2019	43.02	43.02	43.02	43.02	0	-0.54(-1.24%)
Dec 02, 2019	43.56	43.56	43.56	43.56	0	-0.28(-0.65%)
Nov 29, 2019	44.08	44.08	43.84	43.84	462	-0.24(-0.54%)
Nov 27, 2019	44.05	44.08	43.99	44.08	2,083	+0.17(+0.40%)
Nov 26, 2019	43.83	43.91	43.83	43.91	115	+0.05(+0.11%)
Nov 25, 2019	43.54	43.86	43.54	43.86	465	+0.44(+1.01%)
Nov 22, 2019	43.42	43.42	43.42	43.42	0	+0.33(+0.76%)
Nov 21, 2019	43.10	43.20	43.09	43.09	1,041	-0.04(-0.08%)
Nov 20, 2019	43.13	43.13	43.13	43.13	0	-0.33(-0.76%)
Nov 19, 2019	43.42	43.56	43.42	43.46	6,481	-0.05(-0.12%)
Nov 18, 2019	43.51	43.51	43.51	43.51	0	-0.10(-0.22%)
Nov 15, 2019	43.61	43.61	43.61	43.61	0	+0.11(+0.26%)
Nov 14, 2019	43.54	43.54	43.49	43.49	115	+0.08(+0.17%)
Nov 13, 2019	43.42	43.42	43.42	43.42	0	-0.25(-0.57%)
Nov 12, 2019	43.67	43.67	43.67	43.67	0	-0.06(-0.14%)
Nov 11, 2019	43.73	43.73	43.73	43.73	0	-0.06(-0.13%)
Nov 08, 2019	43.79	43.79	43.79	43.79	0	+0.21(+0.47%)
Nov 07, 2019	43.58	43.58	43.58	43.58	34	+0.13(+0.30%)
Nov 06, 2019	43.41	43.46	43.41	43.46	229	-0.08(-0.19%)
Nov 05, 2019	43.53	43.54	43.53	43.54	252	+0.36(+0.84%)
Nov 04, 2019	43.18	43.18	43.18	43.18	57	+0.52(+1.22%)

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.