Date	Open	High	Low	Close	Volume	Change (%)
Aug 21, 2020		21.11	21.11	21.11	0	+0.02(+0.12%)
Aug 20, 2020	21.02	21.09	21.02	21.09	120	+0.00(+0.00%)
Aug 19, 2020	21.02	21.09	21.02	21.09	101	-0.00(-0.02%)
Aug 18, 2020	21.09	21.09	21.09	21.09	0	+0.03(+0.14%)
Aug 17, 2020	21.02	21.07	21.02	21.07	2,202	-0.04(-0.17%)
Aug 14, 2020	21.06	21.10	21.06	21.10	2,000	+0.04(+0.19%)
Aug 13, 2020	21.06	21.06	21.05	21.06	2,706	-0.13(-0.62%)
Aug 12, 2020	21.10	21.23	21.10	21.19	2,414	+0.30(+1.45%)
Aug 11, 2020	20.99	20.99	20.89	20.89	2,082	-0.03(-0.13%)
Aug 10, 2020	20.87	20.92	20.87	20.92	100	+0.16(+0.77%)
Aug 07, 2020	20.73	20.76	20.73	20.76	1,500	-0.26(-1.22%)
Aug 06, 2020	20.93	21.02	20.93	21.02	4,061	+0.11(+0.53%)
Aug 05, 2020	20.91	20.91	20.91	20.91	0	+0.14(+0.69%)
Aug 04, 2020	20.76	20.76	20.76	20.76	291	+0.22(+1.06%)
Aug 03, 2020	20.53	20.55	20.53	20.55	449	+0.20(+0.99%)
Jul 31, 2020	20.34	20.34	20.34	20.34	100	-0.27(-1.31%)
Jul 30, 2020	20.57	20.61	20.57	20.61	233	+0.01(+0.04%)
Jul 29, 2020	20.61	20.61	20.61	20.61	0	+0.16(+0.76%)
Jul 28, 2020	20.45	20.45	20.45	20.45	209	-0.14(-0.67%)
Jul 27, 2020	20.59	20.59	20.59	20.59	20	+0.16(+0.80%)
Jul 24, 2020	20.43	20.43	20.43	20.43	0	-0.01(-0.07%)
Jul 23, 2020	20.44	20.44	20.44	20.44	36	-0.16(-0.78%)
Jul 22, 2020	20.69	20.69	20.52	20.60	2,219	-0.14(-0.70%)
Jul 21, 2020	20.75	20.75	20.75	20.75	4	+0.14(+0.70%)
Jul 20, 2020	20.60	20.60	20.60	20.60	100	+0.15(+0.73%)
Jul 17, 2020	20.47	20.47	20.45	20.45	1,700	+0.01(+0.05%)
Jul 16, 2020	20.50	20.50	20.44	20.44	100	-0.19(-0.92%)
Jul 15, 2020	20.73	20.74	20.63	20.63	1,172	+0.07(+0.34%)
Jul 14, 2020	20.56	20.56	20.56	20.56	295	+0.18(+0.87%)
Jul 13, 2020	20.62	20.62	20.38	20.38	100	-0.16(-0.77%)
Jul 10, 2020	20.54	20.54	20.54	20.54	100	-0.06(-0.28%)
Jul 09, 2020	20.45	20.61	20.45	20.60	2,695	-0.22(-1.07%)
Jul 08, 2020	20.68	20.82	20.68	20.82	122	+0.06(+0.29%)
Jul 07, 2020	20.76	20.76	20.76	20.76	40	-0.30(-1.40%)
Jul 06, 2020	21.06	21.06	21.06	21.06	9	+0.45(+2.20%)
Jul 02, 2020	20.60	20.60	20.60	20.60	0	+0.31(+1.51%)
Jul 01, 2020	20.30	20.30	20.30	20.30	36	+0.09(+0.45%)
Jun 30, 2020	20.21	20.21	20.21	20.21	1	+0.18(+0.88%)
Jun 29, 2020	19.89	20.14	19.89	20.03	2,778	+0.08(+0.43%)
Jun 26, 2020	19.95	19.95	19.95	19.95	101	-0.22(-1.07%)
Jun 25, 2020	20.16	20.16	20.16	20.16	2	+0.05(+0.26%)
Jun 24, 2020	20.11	20.11	20.11	20.11	17	-0.37(-1.81%)
Jun 23, 2020	20.48	20.48	20.48	20.48	0	+0.03(+0.17%)
Jun 22, 2020	20.41	20.45	20.41	20.45	101	+0.25(+1.24%)
Jun 19, 2020	20.20	20.20	20.20	20.20	101	-0.24(-1.18%)
Jun 18, 2020	20.44	20.44	20.44	20.44	2	-0.10(-0.50%)
Jun 17, 2020	20.54	20.54	20.54	20.54	4	+0.15(+0.71%)
Jun 16, 2020	20.39	20.39	20.39	20.39	0	+0.17(+0.83%)
Jun 15, 2020	20.23	20.23	20.23	20.23	1	+0.08(+0.42%)
Jun 12, 2020	20.15	20.15	20.14	20.14	101	+0.27(+1.37%)
Jun 11, 2020	19.87	19.87	19.87	19.87	57	-1.21(-5.76%)
Jun 10, 2020	21.08	21.08	21.08	21.08	10	+0.05(+0.25%)
Jun 09, 2020	20.95	21.03	20.95	21.03	207	-0.20(-0.93%)
Jun 08, 2020	21.23	21.23	21.23	21.23	99	+0.28(+1.32%)
Jun 05, 2020	21.02	21.02	20.95	20.95	101	+0.58(+2.84%)
Jun 04, 2020	20.46	20.50	20.35	20.37	4,047	-0.26(-1.28%)
Jun 03, 2020	20.64	20.64	20.64	20.64	1	+0.45(+2.25%)
Jun 02, 2020	20.18	20.18	20.18	20.18	0	+0.47(+2.36%)
Jun 01, 2020	19.72	19.72	19.72	19.72	19	+0.66(+3.49%)
May 29, 2020	19.05	19.05	19.05	19.05	101	+0.04(+0.23%)
May 28, 2020	19.01	19.01	19.01	19.01	3	-0.04(-0.23%)
May 27, 2020	19.05	19.05	19.05	19.05	5	-0.09(-0.45%)
May 26, 2020	19.21	19.21	19.14	19.14	207	+0.50(+2.69%)
May 22, 2020	18.54	18.64	18.54	18.64	508	-0.33(-1.75%)
May 21, 2020	18.97	18.97	18.97	18.97	0	-0.38(-1.96%)
May 20, 2020	19.35	19.35	19.35	19.35	0	+0.28(+1.47%)
May 19, 2020	19.13	19.13	19.07	19.07	203	-0.07(-0.36%)
May 18, 2020	18.97	19.14	18.91	19.14	1,005	+0.70(+3.82%)
May 15, 2020	18.43	18.43	18.43	18.43	101	-0.09(-0.46%)
May 14, 2020	18.52	18.52	18.52	18.52	0	-0.05(-0.28%)
May 13, 2020	18.68	18.68	18.57	18.57	305	-0.29(-1.52%)
May 12, 2020	18.86	18.86	18.86	18.86	2	-0.22(-1.14%)
May 11, 2020	19.07	19.07	19.07	19.07	32	+0.06(+0.32%)
May 08, 2020	18.95	19.01	18.95	19.01	305	+0.26(+1.38%)
May 07, 2020	18.75	18.75	18.75	18.75	30	+0.24(+1.29%)
May 06, 2020	18.51	18.51	18.51	18.51	0	-0.10(-0.54%)
May 05, 2020	18.62	18.62	18.62	18.62	0	+0.13(+0.70%)
May 04, 2020	18.49	18.49	18.49	18.49	6	+0.25(+1.35%)
May 01, 2020	18.24	18.24	18.24	18.24	101	-0.71(-3.72%)
Apr 30, 2020	18.95	18.95	18.95	18.95	4	-0.13(-0.70%)
Apr 29, 2020	19.15	19.15	19.08	19.08	650	+0.43(+2.29%)
Apr 28, 2020	18.77	18.77	18.65	18.65	101	+0.09(+0.48%)
Apr 27, 2020	18.47	18.56	18.47	18.56	317	+0.32(+1.73%)
Apr 24, 2020	18.04	18.25	18.04	18.25	203	+0.09(+0.48%)
Apr 23, 2020	18.16	18.16	18.16	18.16	1	-0.06(-0.33%)
Apr 22, 2020	18.22	18.22	18.22	18.22	12	+0.47(+2.66%)
Apr 21, 2020	17.84	17.84	17.75	17.75	147	-0.71(-3.83%)
Apr 20, 2020	18.53	18.53	18.46	18.46	694	-0.34(-1.82%)
Apr 17, 2020	18.80	18.80	18.80	18.80	101	+0.41(+2.21%)
Apr 16, 2020	18.39	18.39	18.39	18.39	305	+0.07(+0.39%)
Apr 15, 2020	18.32	18.32	18.32	18.32	7	-0.62(-3.28%)
Apr 14, 2020	18.94	18.94	18.94	18.94	5	+0.49(+2.64%)
Apr 13, 2020	18.45	18.45	18.45	18.45	2	-0.01(-0.04%)
Apr 09, 2020	18.46	18.46	18.46	18.46	0	+0.43(+2.40%)
Apr 08, 2020	18.03	18.03	18.03	18.03	0	+0.21(+1.17%)
Apr 07, 2020	17.82	17.82	17.82	17.82	5	+0.02(+0.10%)
Apr 06, 2020	17.80	17.80	17.57	17.80	382	+1.10(+6.59%)
Apr 03, 2020	16.70	16.70	16.70	16.70	101	-0.59(-3.39%)
Apr 02, 2020	17.28	17.28	17.28	17.28	41	+0.50(+2.97%)
Apr 01, 2020	16.79	16.79	16.79	16.79	30	-0.45(-2.64%)
Mar 31, 2020	17.24	17.24	17.24	17.24	0	+0.08(+0.49%)
Mar 30, 2020	17.16	17.16	17.16	17.16	272	+0.53(+3.16%)
Mar 27, 2020	16.68	16.79	16.63	16.63	2,236	-0.92(-5.27%)
Mar 26, 2020	17.42	17.58	17.41	17.56	1,787	+0.91(+5.50%)
Mar 25, 2020	16.64	16.64	16.64	16.64	203	+0.62(+3.87%)
Mar 24, 2020	15.74	16.02	15.66	16.02	3,454	+1.21(+8.15%)
Mar 23, 2020	14.81	14.83	14.79	14.81	1,618	-0.67(-4.32%)
Mar 20, 2020	15.90	15.90	15.48	15.48	1,423	-0.38(-2.40%)
Mar 19, 2020	15.73	15.86	15.41	15.86	2,508	-0.14(-0.86%)
Mar 18, 2020	16.00	16.37	15.93	16.00	1,292	-1.33(-7.66%)
Mar 17, 2020	16.81	17.33	16.81	17.33	562	+0.49(+2.88%)
Mar 16, 2020	16.84	17.14	16.84	16.84	282	-2.18(-11.47%)
Mar 13, 2020	18.97	19.03	18.71	19.03	1,220	+1.17(+6.58%)
Mar 12, 2020	17.85	17.85	17.85	17.85	202	-1.92(-9.69%)
Mar 11, 2020	19.70	19.77	19.70	19.77	852	-0.99(-4.78%)
Mar 10, 2020	20.76	20.76	20.76	20.76	170	+0.91(+4.61%)
Mar 09, 2020	20.03	20.03	19.85	19.85	185	-1.59(-7.40%)
Mar 06, 2020	21.24	21.43	21.22	21.43	1,728	-0.25(-1.14%)
Mar 05, 2020	21.68	21.68	21.68	21.68	13	-0.24(-1.09%)
Mar 04, 2020	21.92	21.92	21.92	21.92	3	+0.43(+1.98%)
Mar 03, 2020	21.49	21.63	21.49	21.49	134	+0.02(+0.09%)
Mar 02, 2020	21.25	21.47	21.17	21.47	1,554	+0.23(+1.08%)
Feb 28, 2020	21.10	21.24	21.10	21.24	305	-0.53(-2.44%)
Feb 27, 2020	21.77	21.77	21.77	21.77	62	-0.29(-1.32%)
Feb 26, 2020	22.06	22.06	22.06	22.06	264	-0.16(-0.70%)
Feb 25, 2020	22.15	22.29	22.15	22.22	583	-0.21(-0.95%)
Feb 24, 2020	22.43	22.43	22.43	22.43	5	-0.73(-3.14%)
Feb 21, 2020	23.36	23.36	23.16	23.16	610	-0.14(-0.58%)
Feb 20, 2020	23.36	23.36	23.29	23.29	199	-0.21(-0.90%)
Feb 19, 2020	23.51	23.51	23.51	23.51	15	+0.14(+0.59%)
Feb 18, 2020	23.41	23.41	23.37	23.37	412	-0.15(-0.63%)
Feb 14, 2020	23.52	23.52	23.52	23.52	101	+0.00(+0.01%)
Feb 13, 2020	23.53	23.53	23.51	23.51	208	-0.25(-1.07%)
Feb 12, 2020	23.77	23.77	23.77	23.77	0	+0.33(+1.41%)
Feb 11, 2020	23.42	23.44	23.42	23.44	642	+0.16(+0.70%)
Feb 10, 2020	23.27	23.27	23.27	23.27	4	+0.07(+0.31%)
Feb 07, 2020	23.23	23.23	23.20	23.20	406	-0.30(-1.27%)
Feb 06, 2020	23.53	23.55	23.44	23.50	1,275	+0.05(+0.23%)
Feb 05, 2020	23.45	23.45	23.45	23.45	0	+0.17(+0.72%)
Feb 04, 2020	23.39	23.39	23.28	23.28	150	+0.23(+1.01%)
Feb 03, 2020	23.12	23.12	23.05	23.05	197	+0.05(+0.23%)
Jan 31, 2020	23.09	23.09	22.99	22.99	1,220	-0.50(-2.13%)
Jan 30, 2020	23.26	23.50	23.23	23.50	11,110	-0.08(-0.32%)
Jan 29, 2020	23.50	23.62	23.50	23.57	764	-0.08(-0.32%)
Jan 28, 2020	23.65	23.65	23.65	23.65	96	+0.16(+0.69%)
Jan 27, 2020	23.49	23.49	23.49	23.49	241	-0.61(-2.53%)
Jan 24, 2020	24.12	24.12	24.10	24.10	711	-0.18(-0.75%)
Jan 23, 2020	24.28	24.28	24.28	24.28	81	-0.13(-0.52%)
Jan 22, 2020	24.37	24.41	24.37	24.41	462	+0.04(+0.15%)
Jan 21, 2020	24.37	24.37	24.37	24.37	0	-0.38(-1.55%)
Jan 17, 2020	24.75	24.75	24.75	24.75	0	+0.06(+0.25%)
Jan 16, 2020	24.69	24.69	24.69	24.69	0	+0.19(+0.76%)
Jan 15, 2020	24.50	24.50	24.50	24.50	138	+0.02(+0.07%)
Jan 14, 2020	24.55	24.55	24.49	24.49	762	+0.08(+0.34%)
Jan 13, 2020	24.40	24.40	24.40	24.40	1	+0.22(+0.89%)
Jan 10, 2020	24.19	24.19	24.19	24.19	101	+0.11(+0.45%)
Jan 09, 2020	24.13	24.13	24.00	24.08	1,266	-0.03(-0.11%)
Jan 08, 2020	24.11	24.11	24.11	24.11	57	+0.14(+0.56%)
Jan 07, 2020	23.97	23.97	23.97	23.97	3	+0.04(+0.16%)
Jan 06, 2020	23.93	23.93	23.93	23.93	34	+0.05(+0.21%)
Jan 03, 2020	23.90	23.90	23.88	23.88	203	-0.21(-0.86%)
Jan 02, 2020	24.09	24.09	24.09	24.09	14	+0.21(+0.88%)
Dec 31, 2019	23.95	23.95	23.88	23.88	1,728	-0.01(-0.04%)
Dec 30, 2019	23.84	23.89	23.84	23.89	384	-0.09(-0.38%)
Dec 27, 2019	23.90	23.98	23.90	23.98	1,149	+0.02(+0.08%)
Dec 26, 2019	23.96	23.96	23.96	23.96	0	+0.08(+0.34%)
Dec 24, 2019	23.88	23.88	23.88	23.88	104	+0.04(+0.18%)
Dec 23, 2019	23.84	23.84	23.84	23.84	0	+0.01(+0.04%)
Dec 20, 2019	23.88	23.88	23.83	23.83	104	+0.12(+0.52%)
Dec 19, 2019	23.69	23.70	23.69	23.70	217	-0.01(-0.04%)
Dec 18, 2019	23.71	23.71	23.71	23.71	0	-0.00(-0.02%)
Dec 17, 2019	23.72	23.72	23.72	23.72	10	-0.11(-0.48%)
Dec 16, 2019	23.83	23.83	23.83	23.83	0	+0.22(+0.95%)
Dec 13, 2019	23.61	23.61	23.61	23.61	0	+0.01(+0.04%)
Dec 12, 2019	23.60	23.60	23.60	23.60	0	+0.13(+0.55%)
Dec 11, 2019	23.36	23.51	23.36	23.47	6,707	+0.20(+0.84%)
Dec 10, 2019	23.27	23.27	23.27	23.27	2	-0.08(-0.35%)
Dec 09, 2019	23.31	23.35	23.31	23.35	285	-0.12(-0.51%)
Dec 06, 2019	23.47	23.47	23.47	23.47	0	+0.20(+0.86%)
Dec 05, 2019	23.29	23.29	23.27	23.27	133	+0.07(+0.29%)
Dec 04, 2019	23.25	23.25	23.21	23.21	1,153	+0.09(+0.37%)
Dec 03, 2019	23.06	23.12	23.06	23.12	106	-0.17(-0.74%)
Dec 02, 2019	23.29	23.29	23.29	23.29	42	-0.17(-0.71%)
Nov 29, 2019	23.46	23.46	23.46	23.46	104	-0.07(-0.31%)
Nov 27, 2019	23.53	23.53	23.53	23.53	0	+0.15(+0.66%)
Nov 26, 2019	23.38	23.38	23.38	23.38	107	+0.06(+0.27%)
Nov 25, 2019	23.31	23.31	23.31	23.31	792	+0.15(+0.64%)
Nov 22, 2019	23.16	23.16	23.16	23.16	104	+0.07(+0.32%)
Nov 21, 2019	23.09	23.09	23.09	23.09	77	-0.08(-0.35%)
Nov 20, 2019	23.17	23.17	23.17	23.17	150	-0.17(-0.74%)
Nov 19, 2019	23.34	23.34	23.34	23.34	2	+0.09(+0.37%)
Nov 18, 2019	23.26	23.26	23.26	23.26	73	+0.04(+0.18%)
Nov 15, 2019	23.17	23.22	23.17	23.22	104	+0.19(+0.82%)
Nov 14, 2019	22.98	23.03	22.98	23.03	926	-0.10(-0.43%)
Nov 13, 2019	23.10	23.13	23.10	23.13	645	-0.21(-0.89%)
Nov 12, 2019	23.33	23.33	23.33	23.33	8	-0.07(-0.31%)
Nov 11, 2019	23.25	23.41	23.25	23.41	944	-0.15(-0.63%)
Nov 08, 2019	23.55	23.55	23.55	23.55	0	-0.13(-0.55%)
Nov 07, 2019	23.73	23.73	23.68	23.68	263	+0.20(+0.86%)
Nov 06, 2019	23.48	23.48	23.48	23.48	2	-0.05(-0.21%)
Nov 05, 2019	23.60	23.60	23.51	23.53	779	+0.03(+0.13%)
Nov 04, 2019	23.50	23.50	23.50	23.50	0	+0.09(+0.39%)
Nov 01, 2019	23.41	23.41	23.41	23.41	104	+0.26(+1.12%)
Oct 31, 2019	23.15	23.15	23.15	23.15	2	-0.04(-0.17%)
Oct 30, 2019	23.19	23.19	23.16	23.19	419	+0.00(+0.02%)
Oct 29, 2019	23.19	23.19	23.19	23.19	42	-0.09(-0.37%)
Oct 28, 2019	23.35	23.35	23.27	23.27	290	+0.10(+0.44%)
Oct 25, 2019	23.12	23.17	23.12	23.17	208	+0.10(+0.44%)
Oct 24, 2019	23.07	23.07	23.07	23.07	3	+0.03(+0.12%)
Oct 23, 2019	22.97	23.04	22.97	23.04	419	-0.07(-0.31%)
Oct 22, 2019	23.21	23.21	23.09	23.11	388	+0.04(+0.19%)
Oct 21, 2019	22.99	23.07	23.00	23.07	122	+0.20(+0.86%)
Oct 18, 2019	22.87	22.87	22.87	22.87	104	-0.08(-0.33%)
Oct 17, 2019	22.95	22.95	22.95	22.95	3	+0.00(+0.02%)
Oct 16, 2019	22.95	22.95	22.95	22.95	2	+0.14(+0.63%)
Oct 15, 2019	22.75	22.80	22.75	22.80	258	+0.07(+0.29%)
Oct 14, 2019	22.74	22.74	22.74	22.74	104	-0.07(-0.31%)
Oct 11, 2019	22.81	22.81	22.81	22.81	0	+0.34(+1.49%)
Oct 10, 2019	22.45	22.47	22.45	22.47	178	+0.08(+0.37%)
Oct 09, 2019	22.34	22.43	22.34	22.39	1,420	-0.00(-0.01%)
Oct 08, 2019	22.39	22.39	22.39	22.39	1	-0.11(-0.50%)
Oct 07, 2019	22.51	22.51	22.51	22.51	0	-0.05(-0.21%)
Oct 04, 2019	22.55	22.55	22.50	22.55	1,462	+0.05(+0.22%)
Oct 03, 2019	22.41	22.50	22.41	22.50	165	+0.18(+0.83%)
Oct 02, 2019	22.41	22.41	22.32	22.32	320	-0.21(-0.91%)
Oct 01, 2019	22.54	22.54	22.53	22.53	648	-0.15(-0.68%)
Sep 30, 2019	22.67	22.68	22.67	22.68	520	+0.04(+0.17%)
Sep 27, 2019	22.64	22.64	22.64	22.64	104	-0.07(-0.29%)
Sep 26, 2019	22.71	22.71	22.71	22.71	68	-0.05(-0.24%)
Sep 25, 2019	22.76	22.76	22.76	22.76	596	-0.05(-0.24%)
Sep 24, 2019	22.82	22.82	22.81	22.81	213	-0.04(-0.18%)
Sep 23, 2019	22.86	22.86	22.86	22.86	2	-0.00(-0.02%)
Sep 20, 2019	22.87	22.87	22.86	22.86	522	-0.11(-0.46%)
Sep 19, 2019	22.94	22.97	22.94	22.97	227	+0.00(+0.00%)
Sep 18, 2019	23.02	23.02	22.97	22.97	2,143	-0.15(-0.66%)
Sep 17, 2019	23.13	23.13	23.12	23.12	551	-0.00(-0.02%)
Sep 16, 2019	23.12	23.12	23.12	23.12	336	-0.13(-0.56%)
Sep 13, 2019	23.27	23.27	23.25	23.25	1,357	+0.07(+0.30%)
Sep 12, 2019	23.13	23.19	23.13	23.18	630	+0.06(+0.26%)
Sep 11, 2019	23.13	23.13	23.12	23.12	195	+0.10(+0.43%)
Sep 10, 2019	23.05	23.05	23.02	23.02	2,286	-0.04(-0.18%)
Sep 09, 2019	23.08	23.09	23.07	23.07	916	+0.00(+0.02%)
Sep 06, 2019	22.99	23.06	22.99	23.06	2,089	+0.11(+0.46%)
Sep 05, 2019	22.95	22.96	22.94	22.96	2,157	+0.18(+0.78%)
Sep 04, 2019	22.78	22.78	22.78	22.78	27	+0.44(+1.95%)

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.