Date	Open	High	Low	Close	Volume	Change (%)
Dec 09, 2020		31.75	31.75	31.75	0	-2.47(-7.22%)
Dec 08, 2020	34.22	34.22	34.22	34.22	54	+0.00(+0.00%)
Dec 07, 2020	31.53	34.84	30.19	34.22	4,639	+0.50(+1.48%)
Dec 04, 2020	35.00	35.00	32.18	33.72	2,400	-1.68(-4.75%)
Dec 03, 2020	32.18	35.40	32.18	35.40	719	+0.46(+1.32%)
Dec 02, 2020	34.94	34.94	34.94	34.94	768	-3.06(-8.05%)
Dec 01, 2020	45.65	45.65	38.00	38.00	605	-3.50(-8.43%)
Nov 30, 2020	41.94	41.94	41.50	41.50	1,052	+1.12(+2.76%)
Nov 27, 2020	40.38	40.38	40.38	40.38	100	+0.00(+0.00%)
Nov 25, 2020	40.38	40.38	40.38	40.38	100	+0.00(+0.00%)
Nov 24, 2020	40.38	40.38	40.38	40.38	49	+0.00(+0.00%)
Nov 23, 2020	40.38	40.38	40.38	40.38	184	+1.29(+3.30%)
Nov 20, 2020	39.09	39.09	39.09	39.09	100	+0.90(+2.36%)
Nov 19, 2020	38.20	38.20	38.20	38.20	150	+1.63(+4.46%)
Nov 18, 2020	36.56	36.56	36.56	36.56	113	+0.00(+0.00%)
Nov 17, 2020	36.56	36.56	36.56	36.56	19	+0.00(+0.00%)
Nov 16, 2020	36.56	36.56	36.56	36.56	82	+0.00(+0.00%)
Nov 13, 2020	33.84	36.56	33.84	36.56	300	+5.17(+16.48%)
Nov 11, 2020		31.39	31.39	31.39	0	+0.00(+0.00%)
Nov 10, 2020	31.39	31.39	31.39	31.39	15	+1.56(+5.23%)
Nov 09, 2020	29.83	29.83	29.83	29.83	181	-3.32(-10.00%)
Nov 06, 2020	33.15	33.15	33.15	33.15	100	+1.69(+5.37%)
Nov 05, 2020	31.45	31.45	31.45	31.45	14	+0.00(+0.00%)
Nov 04, 2020	31.45	31.45	31.45	31.45	83	+0.00(+0.00%)
Nov 03, 2020	29.96	31.45	29.96	31.45	414	+1.53(+5.11%)
Nov 02, 2020	30.01	30.01	29.93	29.93	441	+0.45(+1.54%)
Oct 30, 2020	29.75	30.03	29.47	29.47	1,700	+0.38(+1.30%)
Oct 29, 2020	29.09	29.09	29.09	29.09	16	+0.06(+0.22%)
Oct 28, 2020	29.70	29.70	29.03	29.03	395	-1.55(-5.07%)
Oct 27, 2020	30.58	30.58	30.58	30.58	1	+0.08(+0.27%)
Oct 26, 2020	30.50	30.50	30.50	30.50	5	-0.27(-0.88%)
Oct 23, 2020	30.76	30.76	30.76	30.76	100	+0.22(+0.72%)
Oct 22, 2020	29.81	30.54	29.81	30.54	208	-0.78(-2.48%)
Oct 21, 2020	31.32	31.32	31.32	31.32	12	+0.42(+1.35%)
Oct 20, 2020	30.90	30.90	30.90	30.90	12	+0.47(+1.54%)
Oct 19, 2020	30.43	30.43	30.43	30.43	24	+0.11(+0.36%)
Oct 16, 2020	29.51	30.66	29.44	30.32	2,100	+0.37(+1.23%)
Oct 15, 2020	29.96	29.96	29.96	29.96	1	-0.40(-1.32%)
Oct 14, 2020	30.36	30.36	30.36	30.36	0	+0.23(+0.77%)
Oct 13, 2020	30.74	30.74	30.13	30.13	201	-1.14(-3.64%)
Oct 12, 2020	31.26	31.26	31.26	31.26	14	+0.24(+0.79%)
Oct 09, 2020	30.30	31.33	30.30	31.02	1,600	+1.36(+4.59%)
Oct 08, 2020	29.66	29.66	29.66	29.66	0	+0.21(+0.72%)
Oct 07, 2020	28.50	30.13	28.50	29.44	783	-0.15(-0.50%)
Oct 06, 2020	31.26	31.26	29.59	29.59	261	-0.88(-2.87%)
Oct 05, 2020	29.46	30.47	29.40	30.47	982	+0.71(+2.40%)
Oct 02, 2020	29.75	29.75	29.75	29.75	100	+0.16(+0.55%)
Oct 01, 2020	29.59	29.59	29.59	29.59	175	+0.27(+0.92%)
Sep 30, 2020	29.32	29.32	29.32	29.32	110	-0.53(-1.77%)
Sep 29, 2020	29.85	29.85	29.85	29.85	42	+0.86(+2.97%)
Sep 28, 2020	28.99	28.99	28.99	28.99	133	+0.64(+2.26%)
Sep 25, 2020	27.81	28.35	27.81	28.35	400	-0.15(-0.54%)
Sep 24, 2020	28.15	28.50	27.70	28.50	360	-0.05(-0.18%)
Sep 23, 2020	28.55	28.55	28.55	28.55	34	-1.83(-6.02%)
Sep 22, 2020	30.39	30.39	30.39	30.39	102	+0.17(+0.56%)
Sep 21, 2020	30.21	30.21	30.21	30.21	149	-3.55(-10.51%)
Sep 18, 2020	33.77	33.77	33.77	33.77	100	+0.04(+0.12%)
Sep 17, 2020	33.73	33.73	33.73	33.73	20	-0.49(-1.43%)
Sep 16, 2020	35.04	35.04	33.37	34.22	1,031	-0.01(-0.04%)
Sep 15, 2020	34.04	34.23	33.17	34.23	1,049	+0.16(+0.48%)
Sep 14, 2020	33.51	35.09	33.51	34.06	603	+0.64(+1.91%)
Sep 11, 2020	33.42	33.42	33.42	33.42	100	-0.55(-1.63%)
Sep 10, 2020	33.18	33.98	33.18	33.98	270	+0.26(+0.79%)
Sep 09, 2020	33.72	33.72	33.72	33.72	130	+0.11(+0.33%)
Sep 08, 2020	32.97	33.60	32.97	33.60	604	+0.35(+1.05%)
Sep 04, 2020	33.19	33.26	33.19	33.26	600	-0.57(-1.69%)
Sep 03, 2020	34.01	34.01	33.83	33.83	611	-0.75(-2.17%)
Sep 02, 2020	36.38	36.38	34.05	34.58	909	-1.15(-3.23%)
Sep 01, 2020	36.79	36.79	34.76	35.73	2,891	-0.31(-0.85%)
Aug 31, 2020	35.00	36.03	35.00	36.03	1,221	+1.69(+4.94%)
Aug 28, 2020	34.34	34.34	34.34	34.34	100	+0.37(+1.09%)
Aug 27, 2020	33.97	33.97	33.97	33.97	137	-0.23(-0.66%)
Aug 26, 2020	33.00	34.20	33.00	34.20	434	+1.29(+3.92%)
Aug 25, 2020	33.10	33.10	32.91	32.91	898	-0.77(-2.30%)
Aug 24, 2020	34.34	34.34	33.68	33.68	272	-0.07(-0.21%)
Aug 21, 2020	33.19	33.75	33.19	33.75	500	-0.28(-0.82%)
Aug 20, 2020	33.14	34.03	33.14	34.03	755	-0.22(-0.63%)
Aug 19, 2020	34.30	34.30	34.25	34.25	540	-0.71(-2.03%)
Aug 18, 2020	34.90	35.56	34.90	34.95	710	+0.41(+1.18%)
Aug 17, 2020	34.32	34.55	33.54	34.55	941	+0.51(+1.49%)
Aug 14, 2020	32.85	34.04	32.82	34.04	1,400	+3.57(+11.72%)
Aug 13, 2020	33.50	35.21	30.47	30.47	4,267	-2.09(-6.43%)
Aug 12, 2020	32.86	33.06	32.50	32.56	959	+0.99(+3.14%)
Aug 11, 2020	34.62	34.62	31.38	31.57	8,817	-5.27(-14.30%)
Aug 10, 2020	39.75	40.00	36.40	36.84	5,000	+0.48(+1.32%)
Aug 07, 2020	35.35	36.37	34.58	36.37	15,300	+1.02(+2.90%)
Aug 06, 2020	37.89	37.89	35.34	35.34	4,089	+1.52(+4.48%)
Aug 05, 2020	33.48	33.83	33.43	33.83	1,660	+1.13(+3.46%)
Aug 04, 2020	31.16	33.10	31.16	32.70	1,910	+2.10(+6.86%)
Aug 03, 2020	30.59	30.59	30.59	30.59	92	+0.23(+0.77%)
Jul 31, 2020	30.80	30.80	30.36	30.36	200	+1.09(+3.74%)
Jul 30, 2020	32.81	32.81	28.91	29.27	775	-2.02(-6.47%)
Jul 29, 2020	30.73	31.29	30.20	31.29	5,522	+0.51(+1.66%)
Jul 28, 2020	30.78	30.78	30.78	30.78	215	+0.07(+0.21%)
Jul 27, 2020	30.52	31.07	30.52	30.71	1,451	+2.16(+7.56%)
Jul 24, 2020	28.55	28.55	28.55	28.55	100	+1.29(+4.71%)
Jul 23, 2020	28.40	28.73	26.12	27.27	5,556	-1.66(-5.72%)
Jul 22, 2020	27.99	28.93	27.99	28.93	847	+2.09(+7.79%)
Jul 21, 2020	26.31	26.84	26.31	26.84	125	+1.78(+7.10%)
Jul 20, 2020	25.05	25.05	25.05	25.05	0	+0.59(+2.39%)
Jul 17, 2020	24.67	24.67	24.47	24.47	1,200	+0.25(+1.05%)
Jul 16, 2020	24.21	24.21	24.21	24.21	18	-0.20(-0.82%)
Jul 15, 2020	24.41	24.41	24.41	24.41	71	+0.29(+1.20%)
Jul 14, 2020	24.12	24.12	24.12	24.12	213	-0.39(-1.59%)
Jul 13, 2020	24.14	24.52	24.14	24.52	2,560	+0.94(+3.99%)
Jul 10, 2020	23.35	23.57	23.35	23.57	100	+0.11(+0.47%)
Jul 09, 2020	25.35	25.35	23.46	23.46	304	-1.88(-7.40%)
Jul 08, 2020	23.19	25.34	23.18	25.34	973	+2.36(+10.27%)
Jul 07, 2020	22.98	22.98	22.98	22.98	0	+0.07(+0.33%)
Jul 06, 2020	23.19	23.19	22.91	22.91	790	+0.28(+1.22%)
Jul 02, 2020	22.63	22.63	22.63	22.63	0	+0.14(+0.64%)
Jul 01, 2020	22.48	22.48	22.48	22.48	0	-0.44(-1.92%)
Jun 30, 2020	22.93	22.93	22.93	22.93	1	+0.66(+2.96%)
Jun 29, 2020	21.93	22.27	21.92	22.27	308	-0.13(-0.60%)
Jun 26, 2020	22.40	22.40	22.40	22.40	0	+0.14(+0.65%)
Jun 25, 2020	22.25	22.25	22.25	22.25	5	+0.31(+1.41%)
Jun 24, 2020	21.95	21.95	21.95	21.95	8	-0.56(-2.49%)
Jun 23, 2020	22.86	22.86	22.50	22.50	228	+0.21(+0.94%)
Jun 22, 2020	22.30	22.30	22.30	22.30	0	+0.07(+0.31%)
Jun 19, 2020	22.23	22.23	22.23	22.23	0	+0.46(+2.11%)
Jun 18, 2020	21.77	21.77	21.77	21.77	2	-0.35(-1.58%)
Jun 17, 2020	22.11	22.11	22.11	22.11	0	+0.18(+0.82%)
Jun 16, 2020	21.93	21.93	21.93	21.93	0	+0.32(+1.48%)
Jun 15, 2020	21.61	21.61	21.61	21.61	25	-0.12(-0.55%)
Jun 12, 2020	22.47	22.47	21.73	21.73	1,600	-0.73(-3.27%)
Jun 11, 2020	22.47	22.47	22.47	22.47	252	-0.05(-0.22%)
Jun 10, 2020	22.52	22.52	22.52	22.52	9,577	+0.34(+1.51%)
Jun 09, 2020	22.18	22.18	22.18	22.18	25	-0.03(-0.11%)
Jun 08, 2020	22.21	22.21	22.21	22.21	1	-0.09(-0.40%)
Jun 04, 2020		22.30	22.30	22.30	0	+0.03(+0.11%)
Jun 03, 2020	22.27	22.27	22.27	22.27	54	-0.41(-1.81%)
Jun 02, 2020	23.22	23.24	22.68	22.68	6,089	-0.72(-3.08%)
Jun 01, 2020	23.15	23.41	23.15	23.41	726	+0.49(+2.12%)
May 29, 2020	22.92	22.92	22.92	22.92	0	+0.85(+3.86%)
May 28, 2020	22.07	22.07	22.07	22.07	0	+0.13(+0.60%)
May 27, 2020	21.93	21.93	21.93	21.93	21	+0.15(+0.71%)
May 26, 2020	22.15	22.15	19.94	21.78	1,049	-0.05(-0.25%)
May 22, 2020	21.84	21.84	21.84	21.84	100	+0.45(+2.10%)
May 21, 2020	23.15	23.15	21.39	21.39	136	-0.86(-3.87%)
May 20, 2020	21.91	22.61	21.91	22.25	594	+0.17(+0.75%)
May 19, 2020	21.80	22.08	21.49	22.08	598	+0.55(+2.58%)
May 18, 2020	21.04	21.52	21.04	21.52	872	+0.53(+2.52%)
May 15, 2020	21.00	21.00	21.00	21.00	100	+1.18(+5.96%)
May 14, 2020	19.97	20.14	19.82	19.82	581	+0.62(+3.23%)
May 13, 2020	19.20	19.20	19.20	19.20	7	-0.07(-0.36%)
May 12, 2020	19.27	19.27	19.27	19.27	19	+0.05(+0.26%)
May 11, 2020	19.21	19.21	19.21	19.21	2	-0.12(-0.62%)
May 08, 2020	18.98	19.69	18.98	19.34	500	+0.24(+1.26%)
May 07, 2020	19.09	19.09	19.09	19.09	26	+0.73(+3.97%)
May 06, 2020	18.41	18.41	18.36	18.36	128	-0.12(-0.65%)
May 05, 2020	18.48	18.48	18.48	18.48	16	+0.41(+2.27%)
May 04, 2020	18.28	18.59	18.07	18.07	386	-0.20(-1.09%)
May 01, 2020	18.27	18.27	18.27	18.27	0	-0.05(-0.27%)
Apr 30, 2020	18.32	18.32	18.32	18.32	156	-0.41(-2.19%)
Apr 29, 2020	18.82	18.82	18.73	18.73	241	+0.00(+0.00%)
Apr 28, 2020	18.73	18.73	18.73	18.73	10	+0.01(+0.05%)
Apr 27, 2020	18.45	18.73	18.45	18.73	241	-0.12(-0.64%)
Apr 24, 2020	19.00	19.00	18.84	18.84	100	-0.28(-1.44%)
Apr 23, 2020	19.12	19.12	19.12	19.12	11	+0.20(+1.03%)
Apr 22, 2020	18.93	18.93	18.93	18.93	230	+0.67(+3.67%)
Apr 21, 2020	18.25	18.25	18.25	18.25	5	-0.98(-5.09%)
Apr 20, 2020	19.23	19.23	19.23	19.23	99	+0.39(+2.07%)
Apr 17, 2020	19.30	19.30	18.62	18.84	6,100	-0.42(-2.18%)
Apr 16, 2020	18.93	19.27	18.91	19.27	745	+0.15(+0.78%)
Apr 15, 2020	19.11	19.11	19.11	19.11	0	-0.90(-4.50%)
Apr 14, 2020	20.23	20.23	20.02	20.02	501	+0.80(+4.14%)
Apr 13, 2020	19.22	19.22	19.22	19.22	21	-0.33(-1.69%)
Apr 09, 2020	19.01	19.55	19.01	19.55	3,200	+0.91(+4.91%)
Apr 08, 2020	18.70	18.70	18.64	18.64	9,001	-0.34(-1.79%)
Apr 07, 2020	19.28	19.28	18.98	18.98	262	+0.43(+2.32%)
Apr 06, 2020	18.55	18.55	18.55	18.55	100	+0.89(+5.04%)
Apr 03, 2020	17.66	17.66	17.66	17.66	100	-0.22(-1.23%)
Apr 02, 2020	17.88	17.88	17.88	17.88	0	+0.70(+4.05%)
Apr 01, 2020	17.17	17.18	17.00	17.18	458	-0.11(-0.64%)
Mar 31, 2020	17.10	17.67	17.10	17.29	1,305	+0.09(+0.49%)
Mar 30, 2020	17.52	17.52	17.20	17.20	439	-0.60(-3.37%)
Mar 27, 2020	17.86	18.11	17.50	17.80	800	+0.05(+0.31%)
Mar 26, 2020	18.20	18.20	17.75	17.75	4,807	-0.34(-1.85%)
Mar 25, 2020	18.13	18.41	18.04	18.09	1,581	+0.77(+4.45%)
Mar 24, 2020	16.93	17.32	16.93	17.32	256	+1.24(+7.71%)
Mar 23, 2020	15.77	16.25	15.77	16.07	842	+1.17(+7.85%)
Mar 20, 2020	14.90	14.90	14.90	14.90	100	+0.32(+2.19%)
Mar 19, 2020	14.26	14.59	14.26	14.59	1,657	+0.49(+3.48%)
Mar 18, 2020	14.10	14.10	14.10	14.10	33	-0.95(-6.31%)
Mar 17, 2020	15.04	15.04	15.04	15.04	15	-0.41(-2.65%)
Mar 16, 2020	15.99	17.69	15.46	15.46	1,715	-2.24(-12.65%)
Mar 13, 2020	19.23	19.23	17.69	17.69	300	-1.66(-8.56%)
Mar 12, 2020	19.91	19.91	19.29	19.35	5,825	-1.29(-6.27%)
Mar 11, 2020	20.64	20.64	20.64	20.64	8	-0.25(-1.21%)
Mar 10, 2020	21.08	21.08	20.89	20.89	9,204	-0.06(-0.28%)
Mar 09, 2020	23.44	23.44	20.76	20.95	415	-0.46(-2.15%)
Mar 06, 2020	21.41	21.41	21.41	21.41	0	-0.07(-0.33%)
Mar 05, 2020	21.33	21.48	21.33	21.48	132	+0.19(+0.89%)
Mar 04, 2020	21.30	21.30	21.30	21.30	29	+0.02(+0.07%)
Mar 03, 2020	20.64	21.28	20.64	21.28	400	+0.63(+3.07%)
Mar 02, 2020	20.64	20.64	20.64	20.64	0	+0.37(+1.82%)
Feb 28, 2020	20.99	20.99	20.27	20.27	100	-1.98(-8.88%)
Feb 27, 2020	22.25	22.25	22.25	22.25	150	+0.05(+0.25%)
Feb 26, 2020	22.58	22.58	22.20	22.20	260	-0.46(-2.03%)
Feb 25, 2020	22.66	22.66	22.66	22.66	10	-0.90(-3.82%)
Feb 24, 2020	23.11	23.55	23.11	23.55	5,212	+0.45(+1.95%)
Feb 21, 2020	23.11	23.11	23.11	23.11	100	+0.28(+1.23%)
Feb 20, 2020	22.82	22.82	22.82	22.82	0	+0.01(+0.05%)
Feb 19, 2020	22.81	22.81	22.81	22.81	0	+0.21(+0.93%)
Feb 18, 2020	22.61	22.61	22.61	22.61	0	+0.55(+2.49%)
Feb 14, 2020	22.05	22.05	22.05	22.05	100	+0.15(+0.68%)
Feb 13, 2020	21.91	21.91	21.91	21.91	0	+0.17(+0.76%)
Feb 12, 2020	21.74	21.74	21.74	21.74	0	-0.12(-0.57%)
Feb 11, 2020	21.86	21.86	21.86	21.86	0	-0.25(-1.13%)
Feb 10, 2020	22.11	22.11	22.11	22.11	0	+0.12(+0.55%)
Feb 07, 2020	22.00	22.00	22.00	22.00	0	-0.16(-0.72%)
Feb 06, 2020	22.16	22.16	22.16	22.16	0	+0.28(+1.28%)
Feb 05, 2020	21.88	21.88	21.88	21.88	4	+0.06(+0.28%)
Feb 04, 2020	21.82	21.82	21.82	21.82	0	-0.15(-0.68%)

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.