Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	20.89	21.11	20.89	21.11	518	+0.08(+0.36%)
Mar 30, 2020	20.75	22.00	20.36	21.03	26,514	+0.07(+0.33%)
Mar 27, 2020	21.14	21.78	20.92	20.96	6,378	-0.72(-3.31%)
Mar 26, 2020	21.53	21.68	21.53	21.68	3,416	+1.01(+4.87%)
Mar 25, 2020	20.10	20.71	20.10	20.67	1,820	+0.60(+2.98%)
Mar 24, 2020	20.07	20.07	20.07	20.07	111	+0.50(+2.55%)
Mar 23, 2020	19.44	19.57	19.44	19.57	129	+0.02(+0.10%)
Mar 20, 2020	19.40	20.22	19.36	19.55	49,107	+0.61(+3.21%)
Mar 19, 2020	19.03	19.03	18.90	18.95	46,508	-0.02(-0.08%)
Mar 18, 2020	18.92	18.96	18.92	18.96	303	-1.50(-7.32%)
Mar 17, 2020	20.12	20.86	19.16	20.46	3,347	+0.66(+3.35%)
Mar 16, 2020	19.80	19.80	19.80	19.80	230	-2.47(-11.08%)
Mar 13, 2020	23.09	23.09	21.33	22.26	202	+0.96(+4.50%)
Mar 12, 2020	21.01	21.54	20.11	21.30	1,451	-1.31(-5.81%)
Mar 11, 2020	23.34	23.34	22.52	22.62	794	-0.88(-3.76%)
Mar 10, 2020	23.48	23.50	23.10	23.50	860	+0.63(+2.76%)
Mar 09, 2020	22.84	23.42	22.84	22.87	324	-1.59(-6.48%)
Mar 06, 2020	24.24	24.45	24.24	24.45	2,430	-0.23(-0.93%)
Mar 05, 2020	24.61	24.88	24.45	24.68	1,177	-0.57(-2.26%)
Mar 04, 2020	24.68	25.33	24.68	25.25	820	+0.67(+2.75%)
Mar 03, 2020	25.27	25.30	24.54	24.58	4,470	-0.17(-0.70%)
Mar 02, 2020	24.50	24.99	24.33	24.75	3,767	+0.75(+3.14%)
Feb 28, 2020	23.75	24.00	23.75	24.00	810	-0.33(-1.34%)
Feb 27, 2020	24.17	24.33	24.15	24.33	4,993	-0.30(-1.21%)
Feb 26, 2020	24.62	24.62	24.62	24.62	51	+0.39(+1.59%)
Feb 25, 2020	24.59	24.61	24.24	24.24	4,418	-0.57(-2.31%)
Feb 24, 2020	24.70	24.93	24.59	24.81	2,224	-0.60(-2.37%)
Feb 21, 2020	25.38	25.53	25.38	25.41	4,252	+0.03(+0.12%)
Feb 20, 2020	25.42	25.42	25.28	25.38	113,351	-0.10(-0.39%)
Feb 19, 2020	25.64	25.64	25.48	25.48	630	+0.11(+0.43%)
Feb 18, 2020	25.49	25.49	25.37	25.37	543	-0.07(-0.27%)
Feb 14, 2020	25.34	25.44	25.34	25.44	506	+0.10(+0.39%)
Feb 13, 2020	25.38	25.55	25.26	25.34	1,464	-0.04(-0.16%)
Feb 12, 2020	25.59	25.59	25.38	25.38	1,098	+0.23(+0.90%)
Feb 11, 2020	25.15	25.15	25.15	25.15	337	+0.28(+1.12%)
Feb 10, 2020	26.17	26.17	24.88	24.88	428	+0.01(+0.03%)
Feb 07, 2020	24.72	24.87	24.72	24.87	303	-0.30(-1.18%)
Feb 06, 2020	25.28	25.28	25.16	25.16	806	-0.16(-0.62%)
Feb 05, 2020	25.32	25.32	25.32	25.32	6	+0.30(+1.18%)
Feb 04, 2020	25.03	25.03	25.03	25.03	416	+0.84(+3.47%)
Feb 03, 2020	24.13	24.19	24.13	24.19	653	+0.00(+0.02%)
Jan 31, 2020	24.18	24.18	24.18	24.18	101	-0.39(-1.59%)
Jan 30, 2020	24.37	24.58	24.37	24.57	1,121	-0.13(-0.52%)
Jan 29, 2020	24.79	24.79	24.70	24.70	439	+0.18(+0.73%)
Jan 28, 2020	24.52	24.53	24.52	24.52	756	+0.04(+0.16%)
Jan 27, 2020	24.28	24.76	24.28	24.48	1,240	-0.58(-2.32%)
Jan 24, 2020	25.07	25.07	25.07	25.07	506	-0.05(-0.20%)
Jan 23, 2020	25.15	25.29	25.12	25.12	974	+0.05(+0.20%)
Jan 22, 2020	25.13	25.16	24.97	25.07	1,450	-0.07(-0.27%)
Jan 21, 2020	25.14	25.14	25.14	25.14	311	-0.18(-0.72%)
Jan 17, 2020	25.32	25.32	25.32	25.32	101	+0.17(+0.69%)
Jan 16, 2020	25.34	25.34	25.14	25.14	526	+0.03(+0.14%)
Jan 15, 2020	25.11	25.11	25.11	25.11	48	+0.19(+0.75%)
Jan 14, 2020	24.92	24.92	24.92	24.92	7	+0.19(+0.75%)
Jan 13, 2020	24.48	24.74	24.48	24.74	329	+0.30(+1.24%)
Jan 10, 2020	24.43	24.43	24.43	24.43	303	+0.08(+0.32%)
Jan 09, 2020	24.50	24.50	24.35	24.35	483	+0.12(+0.49%)
Jan 08, 2020	24.24	24.24	24.24	24.24	217	+0.05(+0.20%)
Jan 07, 2020	23.90	24.29	23.90	24.19	506	+0.09(+0.39%)
Jan 06, 2020	24.09	24.09	24.09	24.09	144	-0.05(-0.22%)
Jan 03, 2020	24.32	24.32	24.15	24.15	1,518	-0.24(-1.00%)
Jan 02, 2020	24.38	24.39	24.38	24.39	135	+0.36(+1.50%)
Dec 31, 2019	24.03	24.03	24.03	24.03	101	+0.05(+0.21%)
Dec 30, 2019	23.98	23.98	23.98	23.98	475	+0.00(+0.00%)
Dec 27, 2019	23.98	23.98	23.98	23.98	101	+0.15(+0.64%)
Dec 26, 2019	23.83	23.83	23.83	23.83	72	+0.17(+0.73%)
Dec 24, 2019	23.65	23.65	23.65	23.65	101	+0.22(+0.92%)
Dec 23, 2019	23.60	23.60	23.44	23.44	892	-0.19(-0.79%)
Dec 20, 2019	23.62	23.62	23.62	23.62	405	+0.00(+0.00%)
Dec 19, 2019	23.62	23.62	23.62	23.62	54	+0.05(+0.21%)
Dec 18, 2019	23.57	23.57	23.57	23.57	24	-0.07(-0.29%)
Dec 17, 2019	23.64	23.64	23.64	23.64	6	+0.26(+1.10%)
Dec 16, 2019	23.39	23.39	23.39	23.39	42	+0.08(+0.34%)
Dec 13, 2019	23.31	23.31	23.31	23.31	303	-0.00(-0.02%)
Dec 12, 2019	23.31	23.31	23.31	23.31	215	+0.50(+2.20%)
Dec 11, 2019	22.81	22.81	22.81	22.81	1	+0.34(+1.53%)
Dec 10, 2019	22.95	22.95	22.35	22.47	656	-0.50(-2.18%)
Dec 09, 2019	22.97	22.97	22.97	22.97	117	-0.10(-0.45%)
Dec 06, 2019	23.14	23.14	23.05	23.07	811	+0.25(+1.08%)
Dec 05, 2019	22.82	22.82	22.82	22.82	354	+0.01(+0.04%)
Dec 04, 2019	22.81	22.81	22.81	22.81	245	+0.00(+0.00%)
Dec 03, 2019	22.81	22.81	22.81	22.81	9	+0.27(+1.20%)
Dec 02, 2019	22.80	22.80	22.54	22.54	398	-0.22(-0.95%)
Nov 29, 2019	22.76	22.76	22.76	22.76	101	-0.21(-0.90%)
Nov 27, 2019	22.97	22.97	22.97	22.97	101	+0.18(+0.80%)
Nov 26, 2019	22.79	22.79	22.79	22.79	237	+0.10(+0.43%)
Nov 25, 2019	22.69	22.69	22.69	22.69	106	+0.16(+0.72%)
Nov 22, 2019	22.52	22.52	22.52	22.52	0	+0.07(+0.31%)
Nov 21, 2019	22.45	22.45	22.45	22.45	12	+0.03(+0.13%)
Nov 20, 2019	22.43	22.43	22.43	22.43	16	+0.01(+0.04%)
Nov 19, 2019	22.36	22.42	22.36	22.42	763	-0.04(-0.18%)
Nov 18, 2019	22.45	22.45	22.45	22.45	14	-0.04(-0.20%)
Nov 15, 2019	22.50	22.50	22.50	22.50	101	+0.19(+0.86%)
Nov 14, 2019	22.31	22.31	22.31	22.31	5	-0.07(-0.33%)
Nov 13, 2019	22.38	22.38	22.38	22.38	21	+0.07(+0.31%)
Nov 12, 2019	22.31	22.31	22.31	22.31	330	-0.10(-0.44%)
Nov 11, 2019	22.37	22.41	22.37	22.41	235	-0.03(-0.13%)
Nov 08, 2019	22.44	22.58	22.44	22.44	304	-0.21(-0.91%)
Nov 07, 2019	22.76	22.76	22.65	22.65	115	-0.01(-0.04%)
Nov 06, 2019	22.66	22.66	22.66	22.66	26	-0.09(-0.41%)
Nov 05, 2019	22.96	23.03	22.75	22.75	448	-0.07(-0.30%)
Nov 04, 2019	22.74	22.82	22.74	22.82	276	+0.27(+1.20%)
Nov 01, 2019	22.49	22.55	22.49	22.55	202	+0.09(+0.40%)
Oct 31, 2019	22.52	22.53	22.46	22.46	773	-0.08(-0.35%)
Oct 30, 2019	22.54	22.54	22.54	22.54	50	+0.05(+0.22%)
Oct 29, 2019	22.49	22.49	22.49	22.49	101	-0.04(-0.20%)
Oct 28, 2019	22.44	22.53	22.44	22.53	209	+0.20(+0.91%)
Oct 25, 2019	22.13	22.33	22.13	22.33	912	+0.07(+0.31%)
Oct 24, 2019	22.26	22.26	22.26	22.26	0	-0.04(-0.20%)
Oct 23, 2019	22.31	22.31	22.31	22.31	2	-0.03(-0.15%)
Oct 22, 2019	22.47	22.47	22.34	22.34	962	-0.14(-0.64%)
Oct 21, 2019	22.25	22.48	22.25	22.48	763	+0.23(+1.04%)
Oct 18, 2019	22.25	22.25	22.25	22.25	101	+0.12(+0.56%)
Oct 17, 2019	22.13	22.13	22.13	22.13	0	-0.00(-0.02%)
Oct 16, 2019	22.13	22.13	22.13	22.13	101	+0.14(+0.63%)
Oct 15, 2019	21.84	22.00	21.82	22.00	776	+0.17(+0.79%)
Oct 14, 2019	21.82	21.82	21.82	21.82	0	-0.05(-0.21%)
Oct 11, 2019	21.71	21.96	21.71	21.87	405	+0.19(+0.87%)
Oct 10, 2019	21.46	21.68	21.46	21.68	408	+0.21(+0.96%)
Oct 09, 2019	21.47	21.47	21.47	21.47	0	+0.14(+0.64%)
Oct 08, 2019	21.34	21.34	21.34	21.34	64	-0.11(-0.50%)
Oct 07, 2019	21.44	21.44	21.44	21.44	2	-0.03(-0.16%)
Oct 04, 2019	21.48	21.48	21.48	21.48	0	+0.18(+0.85%)
Oct 03, 2019	21.30	21.30	21.30	21.30	69	+0.46(+2.22%)
Oct 02, 2019	21.12	21.12	20.83	20.83	514	-0.28(-1.35%)
Oct 01, 2019	21.12	21.12	21.12	21.12	305	-0.17(-0.79%)
Sep 30, 2019	21.29	21.29	21.29	21.29	5	+0.04(+0.19%)
Sep 27, 2019	21.30	21.30	21.25	21.25	101	-0.03(-0.16%)
Sep 26, 2019	21.28	21.28	21.28	21.28	21	+0.10(+0.49%)
Sep 25, 2019	21.21	21.28	21.18	21.18	304	-0.18(-0.85%)
Sep 24, 2019	21.36	21.36	21.36	21.36	0	-0.04(-0.19%)
Sep 23, 2019	21.40	21.40	21.40	21.40	2	-0.02(-0.09%)
Sep 20, 2019	21.33	21.42	21.31	21.42	506	+0.07(+0.32%)
Sep 19, 2019	21.35	21.35	21.35	21.35	2	+0.01(+0.04%)
Sep 18, 2019	21.34	21.34	21.34	21.34	21	+0.06(+0.29%)
Sep 17, 2019	21.28	21.28	21.28	21.28	0	+0.11(+0.54%)
Sep 16, 2019	21.17	21.17	21.17	21.17	2	-0.11(-0.53%)
Sep 13, 2019	21.28	21.28	21.28	21.28	0	+0.02(+0.12%)
Sep 12, 2019	21.26	21.26	21.26	21.26	2	+0.18(+0.87%)
Sep 11, 2019	21.07	21.07	21.07	21.07	1	-0.03(-0.13%)
Sep 10, 2019	21.10	21.10	21.10	21.10	106	-0.03(-0.15%)
Sep 09, 2019	21.12	21.13	21.08	21.13	1,014	-0.12(-0.55%)
Sep 06, 2019	21.25	21.25	21.25	21.25	0	+0.04(+0.18%)
Sep 05, 2019	21.21	21.21	21.21	21.21	0	+0.11(+0.54%)
Sep 04, 2019	21.10	21.10	21.10	21.10	1	+0.19(+0.90%)
Sep 03, 2019	20.91	20.91	20.91	20.91	4	-0.10(-0.49%)
Aug 30, 2019	21.01	21.01	21.01	21.01	0	+0.02(+0.12%)
Aug 29, 2019	20.99	20.99	20.99	20.99	0	+0.13(+0.64%)
Aug 28, 2019	20.84	20.86	20.84	20.86	152	-0.02(-0.09%)
Aug 27, 2019	20.88	20.88	20.88	20.88	0	+0.09(+0.42%)
Aug 26, 2019	20.79	20.79	20.79	20.79	0	+0.41(+2.03%)
Aug 23, 2019	20.65	20.65	20.37	20.37	202	-0.29(-1.38%)
Aug 22, 2019	20.80	20.80	20.61	20.66	204	-0.16(-0.78%)
Aug 21, 2019	20.83	20.92	20.82	20.82	609	+0.29(+1.43%)
Aug 20, 2019	20.43	20.55	20.43	20.53	611	+0.08(+0.40%)
Aug 19, 2019	20.45	20.45	20.45	20.45	15	+0.06(+0.29%)
Aug 16, 2019	20.19	20.39	20.19	20.39	101	+0.39(+1.93%)
Aug 15, 2019	20.00	20.00	20.00	20.00	123	+0.10(+0.50%)
Aug 14, 2019	20.31	20.31	19.90	19.90	102	-0.40(-1.98%)
Aug 13, 2019	20.42	20.53	20.31	20.31	430	+0.04(+0.17%)
Aug 12, 2019	20.21	20.27	20.21	20.27	304	-0.26(-1.28%)
Aug 09, 2019	20.34	20.53	20.34	20.53	101	+0.07(+0.35%)
Aug 08, 2019	20.46	20.46	20.46	20.46	203	+0.14(+0.70%)
Aug 07, 2019	20.09	20.32	20.09	20.32	101	+0.22(+1.11%)
Aug 06, 2019	20.10	20.10	20.10	20.10	9	+0.24(+1.22%)
Aug 05, 2019	20.22	20.22	19.84	19.86	269	-0.61(-2.99%)
Aug 02, 2019	20.38	20.47	20.38	20.47	608	-0.07(-0.36%)
Aug 01, 2019	20.81	20.81	20.54	20.54	153	-0.21(-1.02%)
Jul 31, 2019	20.70	20.87	20.70	20.75	948	-0.16(-0.78%)
Jul 30, 2019	20.94	20.94	20.92	20.92	280	-0.17(-0.82%)
Jul 29, 2019	21.09	21.09	21.09	21.09	1	+0.08(+0.38%)
Jul 26, 2019	21.06	21.06	21.01	21.01	101	-0.03(-0.14%)
Jul 25, 2019	21.04	21.04	21.04	21.04	27	-0.07(-0.35%)
Jul 24, 2019	21.03	21.11	21.03	21.11	102	+0.13(+0.63%)
Jul 23, 2019	21.00	21.00	20.98	20.98	448	+0.05(+0.24%)
Jul 22, 2019	20.93	20.93	20.93	20.93	0	-0.17(-0.82%)
Jul 19, 2019	21.19	21.19	21.10	21.10	101	+0.00(+0.00%)
Jul 18, 2019	20.99	21.13	20.99	21.10	234	+0.10(+0.47%)
Jul 17, 2019	20.97	21.00	20.97	21.00	598	-0.16(-0.77%)
Jul 16, 2019	21.17	21.17	21.17	21.17	331	-0.16(-0.76%)
Jul 15, 2019	21.24	21.33	21.22	21.33	837	+0.03(+0.16%)
Jul 12, 2019	21.30	21.30	21.30	21.30	202	-0.02(-0.09%)
Jul 11, 2019	21.32	21.32	21.32	21.32	308	-0.10(-0.46%)
Jul 10, 2019	21.41	21.41	21.41	21.41	51	+0.15(+0.70%)
Jul 09, 2019	21.29	21.48	21.27	21.27	1,016	-0.14(-0.67%)
Jul 08, 2019	21.41	21.41	21.41	21.41	2	-0.02(-0.09%)
Jul 05, 2019	21.43	21.43	21.43	21.43	101	+0.00(+0.02%)
Jul 03, 2019	21.42	21.42	21.42	21.42	101	+0.01(+0.07%)
Jul 02, 2019	21.41	21.41	21.41	21.41	91	+0.01(+0.05%)
Jul 01, 2019	21.40	21.40	21.40	21.40	103	+0.02(+0.12%)
Jun 28, 2019	21.37	21.37	21.37	21.37	101	+0.02(+0.12%)
Jun 27, 2019	21.35	21.35	21.35	21.35	5	+0.25(+1.19%)
Jun 26, 2019	21.10	21.10	21.10	21.10	305	+0.00(+0.00%)
Jun 25, 2019	21.10	21.10	21.10	21.10	308	-0.15(-0.70%)
Jun 24, 2019	21.25	21.25	21.25	21.25	352	-0.01(-0.05%)
Jun 21, 2019	21.26	21.26	21.26	21.26	202	-0.11(-0.53%)
Jun 20, 2019	21.27	21.37	21.27	21.37	1,030	+0.16(+0.77%)
Jun 19, 2019	21.33	21.33	21.21	21.21	754	+0.19(+0.89%)
Jun 18, 2019	21.02	21.02	21.02	21.02	340	+0.29(+1.38%)
Jun 17, 2019	20.73	20.73	20.73	20.73	306	-0.12(-0.57%)
Jun 14, 2019	20.85	21.05	20.85	20.85	1,115	-0.19(-0.89%)
Jun 13, 2019	21.04	21.04	21.04	21.04	0	+0.19(+0.91%)
Jun 12, 2019	20.85	20.85	20.85	20.85	309	-0.18(-0.84%)
Jun 11, 2019	21.02	21.02	21.02	21.02	307	+0.12(+0.58%)
Jun 10, 2019	21.04	21.04	20.90	20.90	215	-0.02(-0.12%)
Jun 07, 2019	20.87	20.93	20.86	20.93	818	+0.27(+1.33%)
Jun 06, 2019	20.73	20.73	20.65	20.65	490	-0.02(-0.09%)
Jun 05, 2019	20.67	20.67	20.67	20.67	37	-0.04(-0.19%)
Jun 04, 2019	20.53	20.71	20.53	20.71	102	+0.12(+0.59%)
Jun 03, 2019	20.54	20.59	20.54	20.59	127	+0.11(+0.55%)
May 31, 2019	20.48	20.48	20.48	20.48	102	-0.03(-0.17%)
May 30, 2019	20.51	20.51	20.51	20.51	10	+0.06(+0.31%)
May 29, 2019		20.45	20.45	20.45	0	+0.00(+0.00%)
May 28, 2019	20.45	20.45	20.45	20.45	146	+0.12(+0.57%)
May 24, 2019	20.33	20.33	20.33	20.33	102	-0.18(-0.89%)
May 23, 2019		20.52	20.52	20.52	68	+0.00(+0.00%)
May 22, 2019	20.52	20.52	20.52	20.52	312	+0.03(+0.14%)
May 21, 2019	20.49	20.49	20.49	20.49	12	+0.20(+0.99%)
May 20, 2019	20.29	20.29	20.29	20.29	27	-0.14(-0.69%)
May 17, 2019	20.48	20.48	20.43	20.43	204	-0.35(-1.69%)
May 16, 2019	20.78	20.78	20.78	20.78	31	-0.09(-0.44%)
May 15, 2019	20.47	20.87	20.47	20.87	141	+0.07(+0.34%)
May 14, 2019	20.80	20.80	20.80	20.80	9	+0.30(+1.48%)
May 13, 2019	20.50	20.50	20.50	20.50	357	-0.55(-2.60%)
May 10, 2019	21.04	21.04	21.04	21.04	102	+0.38(+1.84%)
May 09, 2019	20.66	20.66	20.66	20.66	305	-0.05(-0.24%)
May 08, 2019	20.71	20.71	20.71	20.71	244	+0.05(+0.26%)
May 07, 2019	20.66	20.66	20.66	20.66	99	-0.35(-1.65%)
May 06, 2019	21.00	21.13	21.00	21.00	1,923	-0.43(-2.01%)
May 03, 2019	21.43	21.43	21.43	21.43	102	+0.11(+0.50%)
May 02, 2019	21.60	21.71	21.33	21.33	1,008	+0.01(+0.05%)
May 01, 2019	21.32	21.32	21.32	21.32	145	-0.13(-0.59%)
Apr 30, 2019	21.47	21.65	21.44	21.44	550	+0.09(+0.41%)
Apr 29, 2019	21.43	21.43	21.36	21.36	286	-0.05(-0.23%)
Apr 26, 2019	21.22	21.51	21.22	21.41	920	+0.10(+0.46%)
Apr 25, 2019	21.49	21.49	21.31	21.31	417	-0.10(-0.46%)
Apr 24, 2019	21.41	21.41	21.41	21.41	2	-0.21(-0.95%)
Apr 23, 2019	21.39	21.75	21.39	21.61	783	+0.31(+1.48%)
Apr 22, 2019	21.31	21.37	21.30	21.30	983	-0.07(-0.33%)
Apr 18, 2019	21.37	21.37	21.37	21.37	306	+0.01(+0.07%)
Apr 17, 2019	21.34	21.35	21.34	21.35	166	+0.05(+0.25%)
Apr 16, 2019	21.30	21.30	21.19	21.30	1,024	+0.04(+0.18%)
Apr 15, 2019	21.26	21.26	21.26	21.26	2	+0.00(+0.00%)
Apr 12, 2019	21.30	21.30	21.26	21.26	204	+0.04(+0.18%)
Apr 11, 2019	21.22	21.22	21.22	21.22	349	+0.07(+0.35%)
Apr 10, 2019	21.06	21.18	21.05	21.15	514	+0.10(+0.49%)
Apr 09, 2019	21.03	21.05	21.03	21.04	938	+0.05(+0.25%)
Apr 08, 2019	21.00	21.01	20.91	20.99	556	-0.07(-0.34%)
Apr 05, 2019	21.06	21.06	21.06	21.06	204	+0.02(+0.10%)
Apr 04, 2019	21.02	21.04	20.94	21.04	372	+0.01(+0.04%)
Apr 03, 2019	21.18	21.18	21.03	21.03	510	+0.35(+1.70%)
Apr 02, 2019	20.68	20.68	20.68	20.68	292	+0.02(+0.12%)

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.