Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	52.71	52.71	52.08	52.46	8,800	-1.24(-2.32%)
Oct 29, 2020	53.74	54.33	53.69	53.70	6,004	+0.41(+0.76%)
Oct 28, 2020	54.25	55.10	53.30	53.30	13,633	-2.30(-4.14%)
Oct 27, 2020	55.30	55.83	55.30	55.60	3,959	-0.49(-0.87%)
Oct 26, 2020	55.69	56.09	55.69	56.09	5,313	-0.40(-0.71%)
Oct 23, 2020	56.28	56.95	55.95	56.49	11,700	+0.49(+0.87%)
Oct 22, 2020	55.92	56.44	55.59	56.01	4,472	-0.80(-1.42%)
Oct 21, 2020	56.57	57.21	56.45	56.81	3,152	+0.81(+1.45%)
Oct 20, 2020	55.95	56.50	55.50	56.00	6,489	+0.00(+0.00%)
Oct 19, 2020	56.85	56.85	56.00	56.00	6,324	+0.23(+0.41%)
Oct 16, 2020	56.30	56.37	55.67	55.77	11,100	+0.08(+0.15%)
Oct 15, 2020	55.35	55.79	55.07	55.69	4,592	-0.86(-1.52%)
Oct 14, 2020	57.00	57.18	56.32	56.55	2,334	-0.65(-1.14%)
Oct 13, 2020	57.60	57.68	57.20	57.20	3,851	-0.40(-0.69%)
Oct 12, 2020	58.80	58.80	57.50	57.60	8,944	-0.39(-0.67%)
Oct 09, 2020	57.20	57.99	57.20	57.99	3,300	-0.64(-1.09%)
Oct 08, 2020	59.50	59.50	57.89	58.63	4,087	-0.36(-0.61%)
Oct 07, 2020	59.32	59.32	58.70	58.99	13,234	-0.46(-0.77%)
Oct 06, 2020	59.73	59.73	58.88	59.45	4,933	+0.25(+0.42%)
Oct 05, 2020	58.70	59.25	58.50	59.20	17,416	+1.92(+3.34%)
Oct 02, 2020	56.90	57.52	56.75	57.28	8,700	+0.34(+0.61%)
Oct 01, 2020	56.01	57.13	56.01	56.94	10,535	+0.19(+0.33%)
Sep 30, 2020	57.15	57.15	56.00	56.75	9,719	-2.24(-3.80%)
Sep 29, 2020	59.36	59.36	58.71	58.99	11,122	-0.55(-0.92%)
Sep 28, 2020	59.73	59.85	59.05	59.54	8,090	+0.31(+0.52%)
Sep 25, 2020	58.89	59.35	58.50	59.23	4,800	-0.21(-0.35%)
Sep 24, 2020	59.38	59.75	59.05	59.44	12,113	-0.60(-1.00%)
Sep 23, 2020	60.20	60.50	59.84	60.04	6,743	-0.46(-0.76%)
Sep 22, 2020	60.00	60.50	60.00	60.50	5,116	+0.49(+0.82%)
Sep 21, 2020	60.00	60.37	59.00	60.01	7,707	-0.99(-1.63%)
Sep 18, 2020	61.20	62.15	60.84	61.00	9,200	-0.20(-0.33%)
Sep 17, 2020	61.70	61.70	61.00	61.20	4,961	-0.98(-1.58%)
Sep 16, 2020	61.80	62.97	61.80	62.18	6,539	-0.87(-1.38%)
Sep 15, 2020	63.12	63.62	63.00	63.05	11,198	+0.00(+0.00%)
Sep 14, 2020	63.33	64.17	62.60	63.05	13,745	+1.29(+2.10%)
Sep 11, 2020	61.31	62.29	61.31	61.76	6,600	+0.51(+0.82%)
Sep 10, 2020	61.45	62.73	61.25	61.25	5,322	-0.25(-0.41%)
Sep 09, 2020	61.02	61.82	61.02	61.50	10,416	+0.40(+0.65%)
Sep 08, 2020	62.39	62.50	60.91	61.10	16,079	-0.40(-0.65%)
Sep 04, 2020	60.90	62.15	59.90	61.50	9,200	+1.10(+1.82%)
Sep 03, 2020	61.83	61.83	59.71	60.40	12,597	-1.21(-1.96%)
Sep 02, 2020	62.40	62.40	61.06	61.61	18,833	-0.66(-1.06%)
Sep 01, 2020	62.85	62.85	61.90	62.27	26,724	+0.72(+1.17%)
Aug 31, 2020	62.75	62.75	61.25	61.55	75,704	+7.02(+12.87%)
Aug 28, 2020	54.53	54.53	54.53	54.53	1,100	+0.23(+0.42%)
Aug 27, 2020	54.30	54.30	54.30	54.30	662	-0.50(-0.91%)
Aug 26, 2020	54.80	54.80	54.80	54.80	125	+0.30(+0.55%)
Aug 25, 2020		54.50	54.50	54.50	47	+0.00(+0.00%)
Aug 24, 2020		54.50	54.50	54.50	27	+0.00(+0.00%)
Aug 21, 2020	54.42	54.50	54.42	54.50	200	-0.41(-0.76%)
Aug 20, 2020		54.91	54.91	54.91	90	+0.00(+0.00%)
Aug 19, 2020		54.91	54.91	54.91	109	+0.00(+0.00%)
Aug 18, 2020	54.66	54.91	54.66	54.91	464	-0.21(-0.38%)
Aug 17, 2020		55.12	55.12	55.12	15	+0.00(+0.00%)
Aug 14, 2020		55.12	55.12	55.12	120	+0.00(+0.00%)
Aug 13, 2020		55.12	55.12	55.12	8	+0.00(+0.00%)
Aug 12, 2020		55.12	55.12	55.12	42	+0.00(+0.00%)
Aug 11, 2020	55.12	55.12	55.12	55.12	198	+2.74(+5.24%)
Aug 10, 2020		52.38	52.38	52.38	72	+0.00(+0.00%)
Aug 07, 2020		52.38	52.38	52.38	182	+0.00(+0.00%)
Aug 06, 2020		52.38	52.38	52.38	66	+0.00(+0.00%)
Aug 05, 2020		52.38	52.38	52.38	223	+0.00(+0.00%)
Aug 04, 2020	52.38	52.38	52.38	52.38	218	+4.96(+10.46%)
Aug 03, 2020	47.42	47.42	47.42	47.42	2,641	+0.57(+1.22%)
Jul 31, 2020	46.85	46.85	46.85	46.85	100	-0.69(-1.45%)
Jul 30, 2020		47.54	47.54	47.54	109	+0.00(+0.00%)
Jul 29, 2020	47.54	47.54	47.54	47.54	481	-2.10(-4.23%)
Jul 28, 2020		49.64	49.64	49.64	166	+0.00(+0.00%)
Jul 27, 2020	49.64	49.64	49.64	49.64	353	+1.91(+4.01%)
Jul 24, 2020	47.73	47.73	47.73	47.73	300	-0.38(-0.78%)
Jul 23, 2020	48.10	48.10	48.10	48.10	271	-0.66(-1.35%)
Jul 22, 2020		48.76	48.76	48.76	143	+0.00(+0.00%)
Jul 21, 2020	48.77	48.77	48.76	48.76	297	-0.05(-0.10%)
Jul 20, 2020	48.82	48.82	48.55	48.81	1,747	+0.87(+1.81%)
Jul 17, 2020		47.94	47.94	47.94	164	+0.00(+0.00%)
Jul 16, 2020	47.27	47.94	47.27	47.94	586	+0.48(+1.01%)
Jul 15, 2020	47.41	47.46	47.41	47.46	829	+1.64(+3.58%)
Jul 14, 2020	45.75	46.58	45.75	45.82	1,269	+0.45(+0.99%)
Jul 13, 2020	44.56	45.47	44.56	45.37	6,194	+1.77(+4.05%)
Jul 10, 2020	43.40	44.05	43.40	43.60	800	-0.80(-1.79%)
Jul 09, 2020	43.60	44.40	43.60	44.40	1,055	+0.03(+0.07%)
Jul 08, 2020	44.26	44.75	44.26	44.37	1,175	-0.46(-1.03%)
Jul 07, 2020	45.40	45.40	44.83	44.83	2,293	-1.90(-4.07%)
Jul 06, 2020	43.95	46.78	43.95	46.73	1,544	+0.98(+2.15%)
Jul 02, 2020	44.63	46.85	44.63	45.74	1,100	+1.43(+3.24%)
Jul 01, 2020	44.31	44.31	44.31	44.31	530	-0.74(-1.64%)
Jun 30, 2020	45.05	45.05	45.05	45.05	1,855	-0.37(-0.81%)
Jun 29, 2020	45.42	45.42	45.42	45.42	563	+0.44(+0.98%)
Jun 26, 2020		44.98	44.98	44.98	302	+0.00(+0.00%)
Jun 25, 2020	44.98	44.98	44.98	44.98	342	-1.68(-3.60%)
Jun 24, 2020	47.05	47.05	46.66	46.66	8,274	-1.66(-3.43%)
Jun 23, 2020	47.75	48.31	47.75	48.31	656	+0.20(+0.43%)
Jun 22, 2020	47.33	48.11	47.33	48.11	1,997	-0.31(-0.64%)
Jun 19, 2020	47.22	48.42	47.22	48.42	1,700	+0.76(+1.59%)
Jun 18, 2020	47.66	47.66	47.66	47.66	770	-0.84(-1.73%)
Jun 17, 2020	48.63	48.63	48.08	48.50	4,594	-0.94(-1.90%)
Jun 16, 2020	48.50	49.44	48.50	49.44	3,736	+1.67(+3.50%)
Jun 15, 2020	45.48	47.77	45.48	47.77	1,435	-0.51(-1.05%)
Jun 12, 2020	48.28	48.28	48.28	48.28	300	+1.09(+2.30%)
Jun 11, 2020	47.83	48.02	47.11	47.19	11,416	-3.51(-6.92%)
Jun 10, 2020	50.51	50.70	50.26	50.70	6,989	-0.20(-0.39%)
Jun 09, 2020	50.44	51.39	50.44	50.90	73,673	-1.86(-3.53%)
Jun 08, 2020	53.20	53.20	52.76	52.76	1,107	+3.25(+6.56%)
Jun 05, 2020		49.51	49.51	49.51	339	+0.00(+0.00%)
Jun 04, 2020	49.51	49.51	49.51	49.51	394	-0.99(-1.96%)
Jun 03, 2020	50.50	50.50	50.50	50.50	385	+1.29(+2.62%)
Jun 02, 2020	50.00	50.00	48.73	49.21	3,615	+0.73(+1.51%)
Jun 01, 2020	48.99	48.99	48.48	48.48	828	-0.56(-1.14%)
May 29, 2020	48.22	49.09	47.88	49.04	1,600	-0.93(-1.86%)
May 28, 2020	49.30	49.97	49.30	49.97	945	+1.66(+3.44%)
May 27, 2020	48.40	48.99	48.20	48.31	9,637	+1.47(+3.14%)
May 26, 2020	47.83	47.83	46.84	46.84	1,702	+1.68(+3.72%)
May 22, 2020	45.16	45.16	45.16	45.16	900	-0.78(-1.70%)
May 21, 2020	46.26	46.26	44.87	45.94	2,600	+0.25(+0.55%)
May 20, 2020	44.65	45.69	44.65	45.69	9,531	+0.64(+1.42%)
May 19, 2020	45.50	45.50	44.20	45.05	7,942	+0.73(+1.66%)
May 18, 2020	45.28	45.28	43.56	44.31	3,809	+0.61(+1.41%)
May 15, 2020	43.80	43.80	43.65	43.70	1,900	+0.85(+1.98%)
May 14, 2020	43.18	43.18	42.85	42.85	1,236	-2.01(-4.48%)
May 13, 2020	45.28	45.28	43.58	44.86	1,392	+0.04(+0.09%)
May 12, 2020	45.04	45.77	44.81	44.82	1,406	-1.31(-2.84%)
May 11, 2020	46.85	47.21	46.11	46.13	1,658	+1.99(+4.51%)
May 08, 2020	43.50	44.78	43.50	44.14	900	+0.14(+0.32%)
May 07, 2020	44.69	44.69	44.00	44.00	2,316	-4.11(-8.54%)
May 06, 2020	48.10	48.11	48.10	48.11	1,843	-0.27(-0.56%)
May 05, 2020	48.41	48.41	47.75	48.38	1,254	+0.32(+0.67%)
May 04, 2020	49.23	49.23	46.80	48.06	1,297	+0.26(+0.54%)
May 01, 2020	47.80	47.80	47.80	47.80	2,800	+0.00(+0.00%)
Apr 30, 2020	49.00	49.00	47.80	47.80	1,243	-1.72(-3.47%)
Apr 29, 2020	49.28	49.52	47.50	49.52	1,210	+1.07(+2.20%)
Apr 28, 2020	49.14	49.14	48.45	48.45	1,377	-0.27(-0.56%)
Apr 27, 2020	48.40	48.73	48.31	48.73	1,395	+1.90(+4.06%)
Apr 24, 2020	46.19	46.85	46.15	46.83	1,200	-0.25(-0.53%)
Apr 23, 2020	47.09	47.09	47.08	47.08	926	+2.91(+6.59%)
Apr 22, 2020	44.50	45.06	44.00	44.17	1,968	-0.26(-0.59%)
Apr 21, 2020	45.04	45.04	43.43	44.43	2,320	-0.59(-1.31%)
Apr 20, 2020	44.63	45.83	44.63	45.02	1,299	-0.07(-0.16%)
Apr 17, 2020	45.63	46.24	45.09	45.09	1,200	-0.88(-1.91%)
Apr 16, 2020	46.64	46.64	45.97	45.97	958	-0.45(-0.97%)
Apr 15, 2020	46.42	46.42	46.42	46.42	727	+0.03(+0.06%)
Apr 14, 2020	46.95	46.95	46.19	46.39	1,218	-0.60(-1.28%)
Apr 13, 2020	47.30	47.30	46.51	46.99	923	+0.13(+0.28%)
Apr 09, 2020	46.18	48.63	46.18	46.86	2,300	-0.18(-0.38%)
Apr 08, 2020	47.40	47.55	47.04	47.04	1,574	-0.16(-0.34%)
Apr 07, 2020	48.18	48.18	47.20	47.20	727	+0.00(+0.00%)
Apr 06, 2020	46.12	47.20	46.12	47.20	3,637	+0.43(+0.92%)
Apr 03, 2020	46.53	46.77	46.53	46.77	1,800	+0.07(+0.15%)
Apr 02, 2020	45.48	46.70	45.48	46.70	3,676	-0.63(-1.33%)
Apr 01, 2020	49.17	49.17	47.33	47.33	683	-1.84(-3.74%)
Mar 31, 2020	49.17	49.17	49.17	49.17	749	-2.30(-4.47%)
Mar 30, 2020	52.37	52.38	51.05	51.47	1,362	-0.97(-1.85%)
Mar 27, 2020	54.06	54.06	52.44	52.44	1,400	+0.56(+1.08%)
Mar 26, 2020	52.13	52.13	51.78	51.88	1,930	+1.47(+2.92%)
Mar 25, 2020	51.16	51.75	50.41	50.41	3,494	+1.24(+2.51%)
Mar 24, 2020	49.74	49.74	49.17	49.17	798	+2.82(+6.09%)
Mar 23, 2020	53.64	53.64	46.35	46.35	1,709	-2.53(-5.18%)
Mar 20, 2020	47.01	48.88	47.01	48.88	500	-1.12(-2.24%)
Mar 19, 2020	45.55	52.60	45.55	50.00	25,091	+3.72(+8.03%)
Mar 18, 2020	48.38	48.38	46.28	46.28	745	-3.16(-6.38%)
Mar 17, 2020	49.44	49.44	49.44	49.44	750	+0.88(+1.81%)
Mar 16, 2020	49.65	50.96	48.56	48.56	3,784	-2.00(-3.96%)
Mar 13, 2020	51.27	51.27	50.56	50.56	7,600	+0.91(+1.83%)
Mar 12, 2020	49.65	49.65	49.65	49.65	864	-7.08(-12.49%)
Mar 11, 2020	56.74	56.74	56.74	56.74	455	-0.07(-0.12%)
Mar 10, 2020	56.07	56.81	55.76	56.81	776	-0.45(-0.79%)
Mar 09, 2020	57.65	57.83	57.24	57.26	1,004	-5.89(-9.33%)
Mar 06, 2020	62.87	63.15	61.74	63.15	600	-0.52(-0.82%)
Mar 05, 2020	63.67	63.67	63.67	63.67	319	-1.64(-2.51%)
Mar 04, 2020		64.98	64.98	65.31	3,206	+0.33(+0.51%)
Mar 03, 2020	65.34	65.34	64.98	64.98	1,265	-0.77(-1.17%)
Mar 02, 2020	64.37	65.75	64.37	65.75	1,985	-2.28(-3.36%)
Feb 28, 2020		68.03	68.03	68.03	509	+0.00(+0.00%)
Feb 27, 2020	68.03	68.03	68.03	68.03	410	+0.24(+0.36%)
Feb 26, 2020	68.47	68.47	67.79	67.79	639	+0.63(+0.94%)
Feb 25, 2020	68.78	68.78	67.16	67.16	673	-4.34(-6.07%)
Feb 24, 2020		71.50	71.50	71.50	425	+0.00(+0.00%)
Feb 21, 2020		71.50	71.50	71.50	174	+0.00(+0.00%)
Feb 20, 2020		71.50	71.50	71.50	62	+0.00(+0.00%)
Feb 19, 2020	71.50	71.50	71.50	71.50	860	-0.50(-0.69%)
Feb 18, 2020	72.00	72.00	72.00	72.00	324	-0.52(-0.72%)
Feb 14, 2020	72.52	72.52	72.52	72.52	100	+0.81(+1.13%)
Feb 13, 2020	71.59	72.00	71.59	71.71	502	-1.60(-2.18%)
Feb 12, 2020		73.31	73.31	73.31	128	+0.00(+0.00%)
Feb 11, 2020	72.88	73.31	72.88	73.31	546	+0.36(+0.49%)
Feb 10, 2020	72.95	72.95	72.95	72.95	943	-0.08(-0.11%)
Feb 07, 2020	73.03	73.03	73.03	73.03	200	+0.14(+0.19%)
Feb 06, 2020	73.09	73.09	72.89	72.89	1,307	+0.41(+0.57%)
Feb 05, 2020		72.48	72.48	72.48	39	+0.00(+0.00%)
Feb 04, 2020	72.48	72.48	72.48	72.48	441	-0.21(-0.29%)
Feb 03, 2020		72.69	72.69	72.69	32	+0.00(+0.00%)
Jan 31, 2020		72.69	72.69	72.69	312	+0.00(+0.00%)
Jan 30, 2020	72.69	72.69	72.69	72.69	220	-1.37(-1.85%)
Jan 29, 2020		74.06	74.06	74.06	133	+0.00(+0.00%)
Jan 28, 2020		74.06	74.06	74.06	319	+0.00(+0.00%)
Jan 27, 2020		74.06	74.06	74.06	212	+0.00(+0.00%)
Jan 24, 2020	74.05	74.07	74.05	74.06	400	+0.04(+0.05%)
Jan 23, 2020	74.02	74.02	74.02	74.02	283	-0.75(-1.00%)
Jan 22, 2020	74.77	74.77	74.77	74.77	245	-0.15(-0.20%)
Jan 21, 2020		74.92	74.92	74.92	172	+0.00(+0.00%)
Jan 17, 2020	74.92	74.92	74.92	74.92	100	+1.06(+1.44%)
Jan 16, 2020	73.86	73.86	73.86	73.86	307	-1.59(-2.11%)
Jan 15, 2020		75.45	75.45	75.45	61	+0.00(+0.00%)
Jan 14, 2020	75.45	75.45	75.45	75.45	267	+0.37(+0.49%)
Jan 13, 2020		75.08	75.08	75.08	85	+0.00(+0.00%)
Jan 10, 2020	75.08	75.08	75.08	75.08	200	-0.23(-0.31%)
Jan 09, 2020		75.32	75.32	75.32	75	+0.00(+0.00%)
Jan 08, 2020	75.32	75.32	75.32	75.32	199	-0.21(-0.28%)
Jan 07, 2020		75.53	75.53	75.53	136	+0.00(+0.00%)
Jan 06, 2020		75.53	75.53	75.53	157	+0.00(+0.00%)
Jan 03, 2020		75.53	75.53	75.53	121	+0.00(+0.00%)
Jan 02, 2020		75.53	75.53	75.53	47	+0.00(+0.00%)
Dec 31, 2019		75.53	75.53	75.53	94	+0.00(+0.00%)
Dec 30, 2019		75.53	75.53	75.53	61	+0.00(+0.00%)
Dec 27, 2019		75.53	75.53	75.53	25	+0.00(+0.00%)
Dec 26, 2019		75.53	75.53	75.53	42	+0.00(+0.00%)
Dec 24, 2019		75.53	75.53	75.53	44	+0.00(+0.00%)
Dec 23, 2019		75.53	75.53	75.53	180	+0.00(+0.00%)
Dec 20, 2019	74.35	75.53	74.35	75.53	300	+0.02(+0.02%)
Dec 19, 2019		75.52	75.52	75.52	64	+0.00(+0.00%)
Dec 18, 2019		75.52	75.52	75.52	93	+0.00(+0.00%)
Dec 17, 2019		75.52	75.52	75.52	34	+0.00(+0.00%)
Dec 16, 2019		75.52	75.52	75.52	111	+0.00(+0.00%)
Dec 13, 2019	75.52	75.52	75.52	75.52	100	+0.07(+0.09%)
Dec 12, 2019		75.45	75.45	75.45	150	+0.00(+0.00%)
Dec 11, 2019		75.45	75.45	75.45	227	+0.00(+0.00%)
Dec 10, 2019		75.45	75.45	75.45	56	+0.00(+0.00%)
Dec 09, 2019		75.45	75.45	75.45	20	+0.00(+0.00%)
Dec 06, 2019		75.45	75.45	75.45	376	+0.00(+0.00%)
Dec 05, 2019	75.60	75.69	75.45	75.45	966	+0.94(+1.26%)
Dec 04, 2019	74.51	74.51	74.51	74.51	686	-0.06(-0.08%)
Dec 03, 2019	74.57	74.57	74.57	74.57	254	-0.50(-0.67%)
Dec 02, 2019	75.06	75.07	75.06	75.07	296	+1.24(+1.68%)
Nov 29, 2019		73.83	73.83	73.83	40	+0.00(+0.00%)
Nov 27, 2019		73.83	73.83	73.83	91	+0.00(+0.00%)
Nov 26, 2019		73.83	73.83	73.83	31	+0.00(+0.00%)
Nov 25, 2019		73.83	73.83	73.83	39	+0.00(+0.00%)
Nov 22, 2019		73.83	73.83	73.83	39	+0.00(+0.00%)
Nov 21, 2019	73.18	73.83	73.18	73.83	1,044	+0.33(+0.45%)
Nov 20, 2019	73.50	73.50	73.50	73.50	757	-0.80(-1.08%)
Nov 19, 2019	73.96	74.30	73.95	74.30	1,541	+2.31(+3.21%)
Nov 18, 2019		71.99	71.99	71.99	78	+0.00(+0.00%)
Nov 15, 2019		71.99	71.99	71.99	30	+0.00(+0.00%)
Nov 14, 2019	71.99	71.99	71.99	71.99	159	-1.42(-1.93%)
Nov 13, 2019		73.41	73.41	73.41	78	+0.00(+0.00%)
Nov 12, 2019		73.41	73.41	73.41	104	+0.00(+0.00%)
Nov 11, 2019		73.41	73.41	73.41	37	+0.00(+0.00%)
Nov 08, 2019		73.41	73.41	73.41	220	+0.00(+0.00%)
Nov 07, 2019	73.22	73.41	73.22	73.41	434	+2.68(+3.79%)
Nov 06, 2019		70.73	70.73	70.73	23	+0.00(+0.00%)
Nov 05, 2019	70.73	70.73	70.73	70.73	360	+0.04(+0.05%)
Nov 04, 2019	70.10	70.69	70.10	70.69	646	+0.39(+0.56%)

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.