Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.50	19.55	19.35	19.55	2,079	+0.04(+0.19%)
May 28, 2020	19.52	19.76	19.51	19.51	1,356	+0.21(+1.09%)
May 27, 2020	19.09	19.30	19.09	19.30	4,843	+0.51(+2.72%)
May 26, 2020	18.79	18.79	18.79	18.79	144	+0.63(+3.49%)
May 22, 2020	18.11	18.16	18.11	18.16	547	+0.02(+0.12%)
May 21, 2020	18.15	18.15	18.14	18.14	562	-0.17(-0.92%)
May 20, 2020	18.24	18.31	18.24	18.31	140	+0.37(+2.06%)
May 19, 2020	17.94	17.94	17.94	17.94	146	-0.43(-2.32%)
May 18, 2020	17.99	18.36	17.99	18.36	928	+0.99(+5.68%)
May 15, 2020	17.32	17.38	17.32	17.38	437	+0.04(+0.21%)
May 14, 2020	17.14	17.34	17.01	17.34	1,756	-0.14(-0.78%)
May 13, 2020	17.66	17.66	17.48	17.48	473	-0.37(-2.05%)
May 12, 2020	17.84	17.84	17.84	17.84	215	-0.31(-1.71%)
May 11, 2020	18.12	18.31	18.06	18.15	571	-0.15(-0.81%)
May 08, 2020	18.31	18.31	18.27	18.30	1,641	+0.29(+1.62%)
May 07, 2020	18.02	18.08	17.98	18.01	4,561	+0.33(+1.84%)
May 06, 2020	17.89	17.89	17.68	17.68	3,758	-0.17(-0.96%)
May 05, 2020	18.02	18.02	17.85	17.85	917	+0.02(+0.08%)
May 04, 2020	17.79	17.84	17.78	17.84	455	-0.18(-0.98%)
May 01, 2020	18.02	18.02	18.02	18.02	437	-0.37(-2.04%)
Apr 30, 2020	18.44	18.44	18.27	18.39	7,561	-0.31(-1.66%)
Apr 29, 2020	18.67	18.70	18.60	18.70	1,173	+0.58(+3.19%)
Apr 28, 2020	18.24	18.24	18.12	18.12	466	+0.08(+0.47%)
Apr 27, 2020	17.93	18.04	17.93	18.04	564	+0.35(+1.99%)
Apr 24, 2020	17.58	17.68	17.58	17.68	109	+0.24(+1.39%)
Apr 23, 2020	17.44	17.44	17.44	17.44	186	-0.13(-0.75%)
Apr 22, 2020	17.56	17.58	17.56	17.58	402	+0.14(+0.79%)
Apr 21, 2020	17.47	17.47	17.39	17.44	929	-0.36(-2.01%)
Apr 20, 2020	18.04	18.04	17.80	17.80	1,193	-0.27(-1.47%)
Apr 17, 2020	18.06	18.06	18.06	18.06	109	+0.72(+4.14%)
Apr 16, 2020	17.34	17.34	17.34	17.34	58	-0.07(-0.39%)
Apr 15, 2020	17.54	17.54	17.41	17.41	2,726	-0.84(-4.58%)
Apr 14, 2020	18.25	18.25	18.25	18.25	13	+0.29(+1.63%)
Apr 13, 2020	17.96	17.96	17.96	17.96	50	-0.29(-1.58%)
Apr 09, 2020	18.13	18.24	18.13	18.24	985	+0.50(+2.81%)
Apr 08, 2020	17.75	17.75	17.75	17.75	5	+0.24(+1.36%)
Apr 07, 2020	17.72	17.72	17.51	17.51	2,384	+0.08(+0.44%)
Apr 06, 2020	17.22	17.43	17.21	17.43	1,731	+1.00(+6.12%)
Apr 03, 2020	16.43	16.43	16.43	16.43	218	-0.47(-2.78%)
Apr 02, 2020	16.90	16.90	16.90	16.90	164	+0.27(+1.65%)
Apr 01, 2020	16.62	16.62	16.62	16.62	94	-0.87(-4.98%)
Mar 31, 2020	17.48	17.49	17.48	17.49	322	-0.29(-1.62%)
Mar 30, 2020	17.40	17.78	17.40	17.78	313	+0.10(+0.59%)
Mar 27, 2020	17.45	17.91	17.45	17.68	2,189	-0.75(-4.05%)
Mar 26, 2020	17.97	18.42	17.97	18.42	1,877	+0.87(+4.98%)
Mar 25, 2020	17.15	17.82	17.15	17.55	1,831	+0.85(+5.12%)
Mar 24, 2020	16.46	16.69	16.45	16.69	2,285	+1.26(+8.13%)
Mar 23, 2020	15.38	15.44	15.38	15.44	688	+0.13(+0.84%)
Mar 20, 2020	15.31	15.39	15.31	15.31	875	+0.26(+1.72%)
Mar 19, 2020	14.86	15.05	14.86	15.05	171	+0.27(+1.85%)
Mar 18, 2020	14.85	15.28	14.67	14.78	3,091	-1.36(-8.45%)
Mar 17, 2020	15.68	16.14	15.59	16.14	160,230	+0.70(+4.56%)
Mar 16, 2020	15.11	15.90	15.11	15.44	6,659	-2.17(-12.33%)
Mar 13, 2020	17.88	17.88	16.77	17.61	656	+1.04(+6.26%)
Mar 12, 2020	17.40	17.40	16.56	16.57	5,083	-2.35(-12.40%)
Mar 11, 2020	19.51	19.51	18.76	18.92	1,693	-1.10(-5.51%)
Mar 10, 2020	20.15	20.15	19.55	20.02	4,637	+0.50(+2.58%)
Mar 09, 2020	20.16	20.51	19.52	19.52	1,205	-1.85(-8.65%)
Mar 06, 2020	21.36	21.43	21.26	21.37	2,408	-0.45(-2.05%)
Mar 05, 2020	21.96	22.13	21.77	21.82	3,359	-0.83(-3.67%)
Mar 04, 2020	22.27	22.65	22.27	22.65	1,858	+0.76(+3.46%)
Mar 03, 2020	22.25	22.58	21.89	21.89	4,555	-0.23(-1.03%)
Mar 02, 2020	21.71	22.12	21.71	22.12	3,952	+0.43(+1.98%)
Feb 28, 2020	21.33	21.70	21.19	21.69	5,363	-0.16(-0.71%)
Feb 27, 2020	22.24	22.24	21.84	21.84	7,537	-0.65(-2.90%)
Feb 26, 2020	22.75	22.75	22.50	22.50	597	-0.01(-0.04%)
Feb 25, 2020	22.50	22.50	22.50	22.50	361	-0.52(-2.27%)
Feb 24, 2020	23.08	23.15	23.03	23.03	3,885	-0.93(-3.88%)
Feb 21, 2020	23.96	23.96	23.96	23.96	109	-0.05(-0.22%)
Feb 20, 2020	24.01	24.01	24.01	24.01	1	-0.20(-0.83%)
Feb 19, 2020	24.21	24.21	24.21	24.21	340	+0.13(+0.55%)
Feb 18, 2020	24.13	24.13	24.05	24.08	2,241	-0.07(-0.28%)
Feb 14, 2020	24.15	24.15	24.15	24.15	109	-0.04(-0.16%)
Feb 13, 2020	24.18	24.18	24.18	24.18	1	-0.18(-0.72%)
Feb 12, 2020	24.34	24.36	24.32	24.36	1,921	+0.16(+0.64%)
Feb 11, 2020	24.20	24.20	24.20	24.20	133	+0.09(+0.38%)
Feb 10, 2020	24.06	24.11	24.06	24.11	276	+0.02(+0.07%)
Feb 07, 2020	24.15	24.15	24.10	24.10	656	-0.20(-0.81%)
Feb 06, 2020	24.25	24.29	24.25	24.29	738	+0.09(+0.39%)
Feb 05, 2020	24.20	24.20	24.20	24.20	42	+0.21(+0.89%)
Feb 04, 2020	24.00	24.04	23.98	23.98	1,570	+0.23(+0.96%)
Feb 03, 2020	23.66	23.76	23.66	23.76	827	+0.20(+0.83%)
Jan 31, 2020	23.63	23.63	23.51	23.56	1,423	-0.12(-0.52%)
Jan 30, 2020	23.68	23.68	23.67	23.68	771	-0.28(-1.15%)
Jan 29, 2020	24.03	24.03	23.96	23.96	312,458	+0.09(+0.37%)
Jan 28, 2020	23.87	23.87	23.87	23.87	54	+0.24(+1.03%)
Jan 27, 2020	23.68	23.68	23.63	23.63	257	-0.54(-2.24%)
Jan 24, 2020	24.32	24.32	24.17	24.17	656	-0.12(-0.50%)
Jan 23, 2020	24.29	24.29	24.29	24.29	0	-0.06(-0.24%)
Jan 22, 2020	24.35	24.35	24.35	24.35	8	-0.09(-0.35%)
Jan 21, 2020	24.43	24.43	24.43	24.43	2	-0.27(-1.11%)
Jan 17, 2020	24.70	24.71	24.70	24.71	109	+0.10(+0.41%)
Jan 16, 2020	24.56	24.61	24.56	24.61	1,484	+0.09(+0.38%)
Jan 15, 2020	24.51	24.51	24.51	24.51	87	+0.00(+0.02%)
Jan 14, 2020	24.43	24.51	24.43	24.51	190	-0.01(-0.03%)
Jan 13, 2020	24.49	24.51	24.49	24.51	496	+0.12(+0.48%)
Jan 10, 2020	24.40	24.40	24.40	24.40	109	-0.09(-0.36%)
Jan 09, 2020	24.49	24.49	24.49	24.49	0	-0.01(-0.04%)
Jan 08, 2020	24.51	24.51	24.50	24.50	229	+0.12(+0.48%)
Jan 07, 2020	24.38	24.38	24.38	24.38	58	-0.19(-0.78%)
Jan 06, 2020	24.57	24.57	24.57	24.57	1	+0.12(+0.48%)
Jan 03, 2020	24.45	24.45	24.45	24.45	109	-0.19(-0.79%)
Jan 02, 2020	24.60	24.65	24.60	24.65	261	+0.17(+0.69%)
Dec 31, 2019	24.40	24.48	24.35	24.48	328	+0.10(+0.42%)
Dec 30, 2019	24.37	24.37	24.37	24.37	0	-0.12(-0.50%)
Dec 27, 2019	24.50	24.50	24.50	24.50	109	+0.11(+0.45%)
Dec 26, 2019	24.33	24.39	24.33	24.39	223	+0.11(+0.47%)
Dec 24, 2019	24.25	24.27	24.25	24.27	437	-0.05(-0.20%)
Dec 23, 2019	24.34	24.35	24.32	24.32	351	+0.08(+0.32%)
Dec 20, 2019	24.23	24.25	24.23	24.25	656	+0.08(+0.34%)
Dec 19, 2019	24.16	24.16	24.16	24.16	3	+0.04(+0.19%)
Dec 18, 2019	24.14	24.15	24.12	24.12	891	-0.09(-0.38%)
Dec 17, 2019	24.25	24.25	24.21	24.21	1,154	-0.04(-0.15%)
Dec 16, 2019	24.25	24.25	24.25	24.25	123	+0.26(+1.07%)
Dec 13, 2019	24.01	24.01	23.98	23.99	875	+0.08(+0.34%)
Dec 12, 2019	23.90	23.91	23.90	23.91	733	+0.17(+0.73%)
Dec 11, 2019	23.73	23.73	23.73	23.73	0	+0.13(+0.56%)
Dec 10, 2019	23.62	23.62	23.60	23.60	553	+0.12(+0.51%)
Dec 09, 2019	23.48	23.48	23.48	23.48	7	-0.16(-0.67%)
Dec 06, 2019	23.62	23.64	23.62	23.64	332	+0.12(+0.51%)
Dec 05, 2019	23.54	23.54	23.52	23.52	133	+0.07(+0.30%)
Dec 04, 2019	23.45	23.45	23.45	23.45	1	+0.18(+0.79%)
Dec 03, 2019	23.19	23.27	23.19	23.27	356	-0.15(-0.63%)
Dec 02, 2019	23.42	23.42	23.42	23.42	4	-0.24(-1.01%)
Nov 29, 2019	23.65	23.65	23.65	23.65	0	-0.10(-0.42%)
Nov 27, 2019	23.76	23.76	23.75	23.75	332	-0.07(-0.28%)
Nov 26, 2019	23.82	23.82	23.82	23.82	0	+0.07(+0.29%)
Nov 25, 2019	23.75	23.75	23.75	23.75	81	+0.06(+0.27%)
Nov 22, 2019	23.69	23.69	23.69	23.69	110	-0.00(-0.01%)
Nov 21, 2019	23.64	23.69	23.64	23.69	443	-0.06(-0.27%)
Nov 20, 2019	23.75	23.75	23.75	23.75	52	-0.08(-0.32%)
Nov 19, 2019	23.83	23.83	23.83	23.83	112	-0.06(-0.26%)
Nov 18, 2019	23.89	23.89	23.89	23.89	120	+0.02(+0.08%)
Nov 15, 2019	23.88	23.88	23.88	23.88	332	+0.19(+0.82%)
Nov 14, 2019	23.68	23.68	23.68	23.68	54	+0.03(+0.14%)
Nov 13, 2019	23.65	23.65	23.65	23.65	14	-0.06(-0.27%)
Nov 12, 2019	23.71	23.71	23.71	23.71	111	+0.00(+0.00%)
Nov 11, 2019	23.72	23.72	23.71	23.71	1,961	+0.04(+0.17%)
Nov 08, 2019	23.66	23.68	23.66	23.67	1,217	-0.00(-0.02%)
Nov 07, 2019	23.68	23.68	23.68	23.68	114	+0.01(+0.04%)
Nov 06, 2019	23.70	23.70	23.67	23.67	4,270	+0.07(+0.31%)
Nov 05, 2019	23.62	23.62	23.60	23.60	924	-0.03(-0.12%)
Nov 04, 2019	23.66	23.68	23.62	23.62	6,071	+0.18(+0.76%)
Nov 01, 2019	23.45	23.45	23.45	23.45	110	+0.19(+0.84%)
Oct 31, 2019	23.25	23.25	23.25	23.25	0	-0.16(-0.68%)
Oct 30, 2019	23.28	23.41	23.14	23.41	1,902	+0.19(+0.80%)
Oct 29, 2019	23.19	23.23	23.19	23.23	664	+0.04(+0.18%)
Oct 28, 2019	23.18	23.19	23.17	23.18	686	+0.09(+0.37%)
Oct 25, 2019	23.02	23.10	23.02	23.10	332	+0.09(+0.38%)
Oct 24, 2019	23.01	23.01	23.01	23.01	110	+0.06(+0.25%)
Oct 23, 2019	22.95	22.95	22.95	22.95	9	+0.11(+0.47%)
Oct 22, 2019	22.85	22.85	22.85	22.85	112	-0.12(-0.53%)
Oct 21, 2019	22.97	22.97	22.97	22.97	6	+0.01(+0.04%)
Oct 18, 2019	22.96	22.96	22.96	22.96	110	-0.04(-0.18%)
Oct 17, 2019	23.00	23.00	23.00	23.00	11	+0.03(+0.14%)
Oct 16, 2019	22.97	22.97	22.97	22.97	8	+0.01(+0.05%)
Oct 15, 2019	22.98	22.99	22.96	22.96	757	+0.27(+1.18%)
Oct 14, 2019	22.69	22.69	22.69	22.69	6	-0.06(-0.24%)
Oct 11, 2019	22.75	22.75	22.74	22.74	221	+0.42(+1.89%)
Oct 10, 2019	22.32	22.32	22.32	22.32	35	+0.23(+1.05%)
Oct 09, 2019	22.09	22.09	22.09	22.09	150	+0.26(+1.17%)
Oct 08, 2019	21.83	21.83	21.83	21.83	3	-0.27(-1.20%)
Oct 07, 2019	22.10	22.10	22.10	22.10	11	+0.02(+0.09%)
Oct 04, 2019	22.08	22.08	22.08	22.08	110	+0.20(+0.91%)
Oct 03, 2019	21.88	21.88	21.88	21.88	27	+0.16(+0.73%)
Oct 02, 2019	21.72	21.72	21.72	21.72	0	-0.58(-2.59%)
Oct 01, 2019	22.30	22.30	22.30	22.30	1	-0.23(-1.02%)
Sep 30, 2019	22.53	22.53	22.53	22.53	6	+0.11(+0.50%)
Sep 27, 2019	22.42	22.42	22.42	22.42	110	-0.02(-0.08%)
Sep 26, 2019	22.44	22.44	22.44	22.44	0	+0.11(+0.51%)
Sep 25, 2019	22.32	22.32	22.32	22.32	33	-0.18(-0.78%)
Sep 24, 2019	22.50	22.50	22.50	22.50	91	-0.08(-0.36%)
Sep 23, 2019	22.58	22.58	22.58	22.58	39	-0.16(-0.69%)
Sep 20, 2019	22.74	22.74	22.74	22.74	110	+0.01(+0.05%)
Sep 19, 2019	22.73	22.73	22.73	22.73	0	+0.07(+0.33%)
Sep 18, 2019	22.65	22.65	22.65	22.65	52	-0.02(-0.08%)
Sep 17, 2019	22.67	22.67	22.67	22.67	4	+0.19(+0.83%)
Sep 16, 2019	22.61	22.61	22.48	22.48	2,258	-0.29(-1.26%)
Sep 13, 2019	22.77	22.77	22.77	22.77	0	+0.04(+0.16%)
Sep 12, 2019	22.74	22.74	22.74	22.74	43	+0.20(+0.90%)
Sep 11, 2019	22.53	22.53	22.53	22.53	1	+0.09(+0.39%)
Sep 10, 2019	22.44	22.44	22.44	22.44	4	-0.06(-0.26%)
Sep 09, 2019	22.50	22.50	22.50	22.50	114	+0.01(+0.06%)
Sep 06, 2019	22.49	22.49	22.49	22.49	110	-0.01(-0.05%)
Sep 05, 2019	22.50	22.50	22.50	22.50	2	+0.21(+0.94%)
Sep 04, 2019	22.29	22.29	22.29	22.29	1	+0.36(+1.63%)
Sep 03, 2019	21.94	21.94	21.94	21.94	2	-0.14(-0.62%)
Aug 30, 2019	22.07	22.07	22.07	22.07	110	+0.08(+0.37%)
Aug 29, 2019	21.99	21.99	21.99	21.99	30	+0.28(+1.30%)
Aug 28, 2019	21.71	21.71	21.71	21.71	22	-0.04(-0.19%)
Aug 27, 2019	21.75	21.75	21.75	21.75	0	+0.02(+0.11%)
Aug 26, 2019	21.73	21.73	21.73	21.73	71	+0.17(+0.80%)
Aug 23, 2019	21.55	21.55	21.55	21.55	0	-0.31(-1.43%)
Aug 22, 2019	21.87	21.87	21.87	21.87	49	-0.14(-0.62%)
Aug 21, 2019	22.00	22.00	22.00	22.00	1	+0.37(+1.72%)
Aug 20, 2019	21.63	21.63	21.63	21.63	37	-0.08(-0.38%)
Aug 19, 2019	21.71	21.71	21.71	21.71	0	+0.22(+1.03%)
Aug 16, 2019	21.49	21.49	21.49	21.49	110	+0.24(+1.15%)
Aug 15, 2019	21.25	21.25	21.25	21.25	0	-0.04(-0.20%)
Aug 14, 2019	21.29	21.29	21.29	21.29	115	-0.65(-2.97%)
Aug 13, 2019	21.94	21.94	21.94	21.94	6	+0.24(+1.10%)
Aug 12, 2019	21.70	21.70	21.70	21.70	76	-0.20(-0.93%)
Aug 09, 2019	21.91	21.91	21.91	21.91	221	-0.09(-0.41%)
Aug 08, 2019	22.00	22.00	22.00	22.00	389	+0.25(+1.16%)
Aug 07, 2019	21.74	21.74	21.74	21.74	4	+0.15(+0.71%)
Aug 06, 2019	21.59	21.59	21.59	21.59	110	+0.18(+0.84%)
Aug 05, 2019	21.41	21.41	21.41	21.41	225	-0.44(-2.03%)
Aug 02, 2019	21.83	21.85	21.83	21.85	664	-0.33(-1.49%)
Aug 01, 2019	22.29	22.29	22.18	22.18	1,662	-0.03(-0.13%)
Jul 31, 2019	22.21	22.21	22.21	22.21	0	-0.16(-0.72%)
Jul 30, 2019	22.37	22.37	22.37	22.37	16	-0.42(-1.83%)
Jul 29, 2019	22.79	22.79	22.79	22.79	7	+0.03(+0.15%)
Jul 26, 2019	22.76	22.76	22.76	22.76	110	+0.14(+0.60%)
Jul 25, 2019	22.82	22.82	22.62	22.62	348	-0.22(-0.95%)
Jul 24, 2019	22.75	22.84	22.75	22.84	837	+0.01(+0.04%)
Jul 23, 2019	22.84	22.84	22.83	22.83	664	+0.13(+0.56%)
Jul 22, 2019	22.72	22.72	22.70	22.70	689	+0.05(+0.24%)
Jul 19, 2019	22.73	22.73	22.65	22.65	885	-0.13(-0.56%)
Jul 18, 2019	22.74	22.77	22.74	22.77	723	+0.04(+0.19%)
Jul 17, 2019	22.73	22.73	22.73	22.73	2	-0.13(-0.57%)
Jul 16, 2019	22.86	22.86	22.86	22.86	2	-0.00(-0.00%)
Jul 15, 2019	22.86	22.86	22.86	22.86	220	+0.02(+0.07%)
Jul 12, 2019	22.84	22.84	22.84	22.84	110	+0.09(+0.42%)
Jul 11, 2019	22.75	22.75	22.75	22.75	81	-0.06(-0.26%)
Jul 10, 2019	22.81	22.81	22.81	22.81	6	+0.07(+0.31%)
Jul 09, 2019	22.74	22.74	22.74	22.74	43	-0.04(-0.17%)
Jul 08, 2019	22.78	22.78	22.78	22.78	56	-0.07(-0.32%)
Jul 05, 2019	22.85	22.85	22.85	22.85	110	-0.22(-0.96%)
Jul 03, 2019	23.07	23.07	23.07	23.07	110	+0.18(+0.79%)
Jul 02, 2019	22.89	22.89	22.89	22.89	0	-0.00(-0.00%)
Jul 01, 2019	22.89	22.89	22.89	22.89	1	+0.01(+0.06%)
Jun 28, 2019	22.88	22.88	22.88	22.88	110	+0.16(+0.73%)
Jun 27, 2019	22.71	22.71	22.71	22.71	0	+0.01(+0.05%)
Jun 26, 2019	22.70	22.70	22.70	22.70	0	+0.00(+0.01%)
Jun 25, 2019	22.70	22.70	22.70	22.70	163	-0.11(-0.48%)
Jun 24, 2019	22.81	22.81	22.81	22.81	15	+0.04(+0.17%)
Jun 21, 2019	22.77	22.77	22.77	22.77	110	-0.00(-0.01%)
Jun 20, 2019	22.78	22.78	22.78	22.78	153	+0.19(+0.85%)
Jun 19, 2019	22.59	22.59	22.59	22.59	5	+0.15(+0.67%)
Jun 18, 2019	22.43	22.43	22.43	22.43	4	+0.43(+1.95%)
Jun 17, 2019	22.00	22.02	22.00	22.01	1,780	+0.09(+0.39%)
Jun 14, 2019	21.92	21.92	21.92	21.92	110	-0.12(-0.55%)
Jun 13, 2019	22.04	22.04	22.04	22.04	0	-0.01(-0.07%)
Jun 12, 2019	22.06	22.06	22.06	22.06	4	-0.20(-0.91%)
Jun 11, 2019	22.26	22.26	22.26	22.26	2	+0.15(+0.66%)
Jun 10, 2019	22.11	22.11	22.11	22.11	7	+0.01(+0.06%)
Jun 07, 2019	22.10	22.10	22.10	22.10	0	+0.43(+2.00%)
Jun 06, 2019	21.66	21.66	21.66	21.66	33	+0.03(+0.14%)
Jun 05, 2019	21.63	21.63	21.63	21.63	1	+0.04(+0.21%)
Jun 04, 2019	21.59	21.59	21.59	21.59	3	+0.26(+1.23%)

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.