Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.16	20.24	19.88	19.88	1,733	-0.88(-4.23%)
Apr 29, 2020	20.87	20.87	20.76	20.76	573	+0.84(+4.22%)
Apr 28, 2020	19.91	19.92	19.91	19.92	281	+0.35(+1.81%)
Apr 27, 2020	19.26	19.57	19.26	19.57	8,283	+0.72(+3.81%)
Apr 24, 2020	18.94	18.94	18.65	18.85	5,884	+0.17(+0.88%)
Apr 23, 2020	18.93	18.93	18.66	18.68	5,072	+0.00(+0.00%)
Apr 22, 2020	19.18	19.18	18.68	18.68	12,284	+0.04(+0.20%)
Apr 21, 2020	18.66	18.67	18.45	18.65	20,745	-0.37(-1.96%)
Apr 20, 2020	19.35	19.36	18.87	19.02	5,811	-0.55(-2.83%)
Apr 17, 2020	19.55	19.60	19.45	19.57	2,397	+0.73(+3.87%)
Apr 16, 2020	18.52	18.84	18.46	18.84	2,779	-0.03(-0.15%)
Apr 15, 2020	19.40	19.40	18.87	18.87	739	-1.10(-5.52%)
Apr 14, 2020	20.20	20.22	19.90	19.97	6,771	+0.27(+1.38%)
Apr 13, 2020	22.15	22.15	19.58	19.70	9,286	-0.66(-3.24%)
Apr 09, 2020	19.76	20.36	19.76	20.36	7,955	+1.06(+5.51%)
Apr 08, 2020	19.39	19.39	19.18	19.30	2,323	+0.59(+3.15%)
Apr 07, 2020	19.37	19.41	18.59	18.71	14,945	-0.14(-0.74%)
Apr 06, 2020	18.35	18.85	18.35	18.85	29,518	+1.41(+8.08%)
Apr 03, 2020	17.44	17.44	17.44	17.44	108	-0.61(-3.37%)
Apr 02, 2020	17.53	18.05	17.49	18.05	5,757	+0.55(+3.14%)
Apr 01, 2020	17.95	17.95	17.43	17.50	1,544	-1.46(-7.70%)
Mar 31, 2020	19.24	19.24	18.86	18.96	196,499	-0.33(-1.70%)
Mar 30, 2020	18.82	19.28	18.74	19.28	2,364	+0.87(+4.75%)
Mar 27, 2020	18.37	18.76	18.36	18.41	5,230	-0.64(-3.37%)
Mar 26, 2020	18.74	19.05	18.70	19.05	5,511	+1.14(+6.34%)
Mar 25, 2020	17.82	18.49	17.73	17.92	3,730	+0.05(+0.31%)
Mar 24, 2020	17.25	17.86	17.16	17.86	2,824	+1.44(+8.78%)
Mar 23, 2020	16.99	17.01	15.95	16.42	7,137	-0.45(-2.69%)
Mar 20, 2020	18.64	18.64	16.88	16.88	1,852	-1.63(-8.80%)
Mar 19, 2020	18.03	18.50	18.03	18.50	7,749	+0.56(+3.11%)
Mar 18, 2020	18.15	18.15	17.60	17.95	3,347	-0.75(-4.01%)
Mar 17, 2020	16.89	18.70	16.89	18.70	10,569	+1.99(+11.90%)
Mar 16, 2020	17.28	17.86	16.71	16.71	8,878	-2.01(-10.72%)
Mar 13, 2020	17.99	18.71	17.95	18.71	4,359	+1.26(+7.22%)
Mar 12, 2020	18.34	18.45	17.45	17.45	10,517	-2.04(-10.45%)
Mar 11, 2020	19.83	19.83	19.49	19.49	433	-1.09(-5.32%)
Mar 10, 2020	20.44	20.58	20.42	20.58	2,303	+0.34(+1.70%)
Mar 09, 2020	19.39	20.24	19.39	20.24	1,367	-1.58(-7.24%)
Mar 06, 2020	21.56	21.82	21.54	21.82	871	+0.13(+0.62%)
Mar 05, 2020	21.89	21.89	21.68	21.68	2,235	-0.51(-2.32%)
Mar 04, 2020	22.20	22.20	22.20	22.20	236	+0.77(+3.60%)
Mar 03, 2020	21.98	22.04	21.26	21.43	16,615	-0.34(-1.55%)
Mar 02, 2020	21.52	21.76	21.52	21.76	5,182	+0.60(+2.83%)
Feb 28, 2020	21.12	21.25	21.11	21.17	3,051	-0.83(-3.77%)
Feb 27, 2020	22.59	22.59	22.00	22.00	4,461	-0.71(-3.14%)
Feb 26, 2020	23.04	23.20	22.71	22.71	2,327	-0.29(-1.24%)
Feb 25, 2020	23.68	23.68	23.00	23.00	2,467	-0.57(-2.43%)
Feb 24, 2020	23.65	23.65	23.53	23.57	7,432	-0.49(-2.03%)
Feb 21, 2020	24.17	24.17	23.98	24.06	8,935	-0.11(-0.45%)
Feb 20, 2020	24.23	24.23	23.95	24.17	7,410	-0.09(-0.35%)
Feb 19, 2020	24.41	24.41	24.25	24.25	641	-0.02(-0.08%)
Feb 18, 2020	24.30	24.41	24.27	24.27	1,445	-0.13(-0.54%)
Feb 14, 2020	24.40	24.40	24.40	24.40	108	-0.05(-0.22%)
Feb 13, 2020	24.35	24.46	24.35	24.46	821	+0.15(+0.60%)
Feb 12, 2020	24.32	24.34	24.31	24.31	31,740	-0.02(-0.06%)
Feb 11, 2020	24.43	24.43	24.33	24.33	7,265	+0.05(+0.19%)
Feb 10, 2020	24.23	24.28	24.21	24.28	5,242	+0.15(+0.64%)
Feb 07, 2020	24.22	24.22	24.12	24.13	653	-0.24(-0.97%)
Feb 06, 2020	24.47	24.47	24.30	24.36	3,469	+0.04(+0.15%)
Feb 05, 2020	24.25	24.36	24.25	24.33	1,737	+0.25(+1.05%)
Feb 04, 2020	24.32	24.32	24.07	24.07	5,885	+0.02(+0.10%)
Feb 03, 2020	24.06	24.11	24.03	24.05	8,931	+0.20(+0.82%)
Jan 31, 2020	23.97	23.97	23.85	23.85	1,416	-0.49(-2.02%)
Jan 30, 2020	24.27	24.35	24.17	24.35	6,045	+0.02(+0.08%)
Jan 29, 2020	24.46	24.46	24.33	24.33	289	-0.12(-0.47%)
Jan 28, 2020	24.54	24.54	24.39	24.44	4,199	+0.03(+0.14%)
Jan 27, 2020	24.30	24.41	24.30	24.41	2,931	-0.06(-0.25%)
Jan 24, 2020	24.56	24.56	24.37	24.47	1,634	-0.16(-0.67%)
Jan 23, 2020	24.57	24.67	24.57	24.63	1,475	+0.02(+0.07%)
Jan 22, 2020	24.64	24.64	24.59	24.62	7,876	+0.04(+0.15%)
Jan 21, 2020	24.49	24.58	24.49	24.58	6,979	-0.09(-0.35%)
Jan 17, 2020	24.67	24.70	24.65	24.66	3,705	+0.05(+0.20%)
Jan 16, 2020	24.57	24.62	24.53	24.62	4,456	+0.33(+1.36%)
Jan 15, 2020	24.30	24.34	24.27	24.29	2,941	+0.08(+0.31%)
Jan 14, 2020	24.12	24.25	24.12	24.21	16,542	-0.04(-0.17%)
Jan 13, 2020	24.16	24.25	24.16	24.25	757	+0.29(+1.22%)
Jan 10, 2020	24.00	24.01	23.93	23.96	6,102	-0.04(-0.15%)
Jan 09, 2020	24.11	24.11	24.00	24.00	8,905	+0.02(+0.07%)
Jan 08, 2020	24.05	24.06	23.98	23.98	9,266	+0.02(+0.07%)
Jan 07, 2020	24.00	24.02	23.93	23.96	7,228	-0.19(-0.78%)
Jan 06, 2020	24.12	24.20	24.12	24.15	2,858	-0.06(-0.24%)
Jan 03, 2020	24.19	24.24	24.19	24.21	1,961	+0.01(+0.03%)
Jan 02, 2020	24.55	24.55	24.04	24.20	81,184	-0.12(-0.50%)
Dec 31, 2019	24.46	24.46	24.33	24.33	6,756	-0.01(-0.05%)
Dec 30, 2019	24.29	24.34	24.29	24.34	544	+0.06(+0.24%)
Dec 27, 2019	24.24	24.30	24.24	24.28	2,506	-0.12(-0.49%)
Dec 26, 2019	24.52	24.52	24.37	24.40	4,384	+0.01(+0.06%)
Dec 24, 2019	24.39	24.42	24.37	24.39	2,402	+0.01(+0.02%)
Dec 23, 2019	24.42	24.42	24.32	24.38	7,935	-0.20(-0.82%)
Dec 20, 2019	24.55	24.62	24.55	24.58	1,747	+0.16(+0.66%)
Dec 19, 2019	24.36	24.47	24.36	24.42	11,203	+0.07(+0.30%)
Dec 18, 2019	24.20	24.35	24.20	24.35	2,307	+0.12(+0.48%)
Dec 17, 2019	24.19	24.25	24.17	24.23	3,386	+0.08(+0.35%)
Dec 16, 2019	24.25	24.25	24.13	24.14	2,705	+0.16(+0.65%)
Dec 13, 2019	24.14	24.14	23.99	23.99	873	-0.20(-0.81%)
Dec 12, 2019	24.30	24.30	24.09	24.18	1,985	+0.10(+0.41%)
Dec 11, 2019	24.01	24.09	23.96	24.09	715	+0.12(+0.49%)
Dec 10, 2019	23.99	24.01	23.93	23.97	7,074	-0.03(-0.11%)
Dec 09, 2019	24.03	24.03	23.99	23.99	1,403	-0.08(-0.33%)
Dec 06, 2019	24.14	24.16	24.07	24.07	873	+0.22(+0.91%)
Dec 05, 2019	23.75	23.86	23.75	23.86	1,332	+0.09(+0.38%)
Dec 04, 2019	23.81	23.82	23.77	23.77	20,464	+0.17(+0.70%)
Dec 03, 2019	23.52	23.60	23.48	23.60	6,207	-0.02(-0.07%)
Dec 02, 2019	23.71	23.71	23.62	23.62	252	-0.19(-0.81%)
Nov 29, 2019	23.95	23.95	23.81	23.81	873	-0.20(-0.83%)
Nov 27, 2019	23.96	24.04	23.96	24.01	982	+0.06(+0.26%)
Nov 26, 2019	23.94	23.97	23.94	23.95	1,444	+0.05(+0.20%)
Nov 25, 2019	23.79	23.91	23.79	23.90	4,503	+0.36(+1.53%)
Nov 22, 2019	23.51	23.54	23.44	23.54	1,091	+0.02(+0.08%)
Nov 21, 2019	23.46	23.52	23.46	23.52	2,662	-0.17(-0.74%)
Nov 20, 2019	23.77	23.84	23.70	23.70	15,977	-0.05(-0.23%)
Nov 19, 2019	23.58	23.75	23.58	23.75	1,867	+0.19(+0.82%)
Nov 18, 2019	23.66	23.66	23.55	23.56	3,570	-0.06(-0.25%)
Nov 15, 2019	23.59	23.64	23.59	23.62	5,350	-0.04(-0.17%)
Nov 14, 2019	23.66	23.73	23.63	23.66	1,202	+0.07(+0.31%)
Nov 13, 2019	23.58	23.61	23.56	23.58	12,621	-0.06(-0.27%)
Nov 12, 2019	23.77	23.77	23.65	23.65	2,492	-0.00(-0.02%)
Nov 11, 2019	23.66	23.68	23.64	23.65	2,031	-0.10(-0.43%)
Nov 08, 2019	23.91	23.91	23.74	23.75	1,201	-0.13(-0.55%)
Nov 07, 2019	24.05	24.11	23.87	23.89	5,564	-0.21(-0.85%)
Nov 06, 2019	24.14	24.17	24.09	24.09	5,473	-0.10(-0.43%)
Nov 05, 2019	24.39	24.39	24.19	24.19	1,636	-0.20(-0.80%)
Nov 04, 2019	24.45	24.45	24.38	24.39	576	-0.01(-0.03%)
Nov 01, 2019	24.36	24.40	24.36	24.40	218	+0.13(+0.55%)
Oct 31, 2019	24.40	24.41	24.19	24.27	65,397	-0.19(-0.77%)
Oct 30, 2019	24.31	24.50	24.30	24.45	626	+0.11(+0.46%)
Oct 29, 2019	24.33	24.34	24.31	24.34	999	+0.22(+0.93%)
Oct 28, 2019	24.09	24.14	24.09	24.12	3,891	+0.18(+0.73%)
Oct 25, 2019	24.00	24.02	23.94	23.94	327	-0.04(-0.16%)
Oct 24, 2019	24.00	24.00	23.98	23.98	5,360	-0.00(-0.01%)
Oct 23, 2019	23.92	23.99	23.92	23.98	856	+0.10(+0.43%)
Oct 22, 2019	23.88	23.91	23.87	23.88	1,816	-0.03(-0.11%)
Oct 21, 2019	23.92	23.97	23.91	23.91	583	+0.09(+0.38%)
Oct 18, 2019	23.74	23.82	23.74	23.82	655	+0.09(+0.39%)
Oct 17, 2019	23.56	23.73	23.56	23.73	1,083	+0.31(+1.33%)
Oct 16, 2019	23.46	23.46	23.41	23.41	1,274	+0.02(+0.11%)
Oct 15, 2019	23.49	23.49	23.37	23.39	1,712	+0.05(+0.23%)
Oct 14, 2019	23.37	23.41	23.32	23.34	24,698	-0.09(-0.37%)
Oct 11, 2019	23.52	23.55	23.42	23.42	1,091	+0.39(+1.67%)
Oct 10, 2019	23.09	23.09	23.01	23.04	2,432	+0.08(+0.36%)
Oct 09, 2019	22.90	22.98	22.90	22.95	1,744	+0.16(+0.70%)
Oct 08, 2019	22.89	22.91	22.79	22.79	1,921	-0.36(-1.57%)
Oct 07, 2019	23.18	23.18	23.11	23.16	4,924	+0.00(+0.00%)
Oct 04, 2019	22.98	23.16	22.98	23.16	4,476	+0.23(+1.02%)
Oct 03, 2019	22.84	22.94	22.84	22.92	1,644	-0.06(-0.26%)
Oct 02, 2019	23.08	23.08	22.98	22.98	2,338	-0.24(-1.03%)
Oct 01, 2019	23.57	23.57	23.19	23.22	39,144	-0.28(-1.18%)
Sep 30, 2019	23.50	23.50	23.50	23.50	69	+0.08(+0.36%)
Sep 27, 2019	23.48	23.48	23.38	23.41	1,528	-0.05(-0.20%)
Sep 26, 2019	23.57	23.57	23.46	23.46	3,151	-0.13(-0.54%)
Sep 25, 2019	23.42	23.64	23.42	23.59	1,695	+0.31(+1.34%)
Sep 24, 2019	23.51	23.51	23.28	23.28	542	-0.17(-0.71%)
Sep 23, 2019	23.53	23.53	23.44	23.44	877	-0.04(-0.16%)
Sep 20, 2019	23.65	23.65	23.44	23.48	3,166	-0.04(-0.18%)
Sep 19, 2019	23.72	23.72	23.52	23.52	7,007	-0.07(-0.30%)
Sep 18, 2019	23.64	23.64	23.60	23.60	865	-0.06(-0.23%)
Sep 17, 2019	23.66	23.69	23.65	23.65	3,237	-0.01(-0.03%)
Sep 16, 2019	23.74	23.74	23.66	23.66	7,954	-0.09(-0.37%)
Sep 13, 2019	23.77	23.79	23.70	23.75	1,528	+0.02(+0.06%)
Sep 12, 2019	23.64	23.75	23.63	23.73	3,181	+0.11(+0.47%)
Sep 11, 2019	23.45	23.62	23.42	23.62	3,770	+0.50(+2.17%)
Sep 10, 2019	22.99	23.19	22.99	23.12	2,447	+0.13(+0.58%)
Sep 09, 2019	22.94	22.99	22.88	22.99	859	-0.02(-0.07%)
Sep 06, 2019	23.11	23.11	23.00	23.00	545	-0.01(-0.03%)
Sep 05, 2019	23.17	23.17	23.00	23.01	1,022	+0.14(+0.62%)
Sep 04, 2019	22.94	22.94	22.87	22.87	714	+0.09(+0.40%)
Sep 03, 2019	22.75	22.82	22.72	22.77	1,006	-0.16(-0.68%)
Aug 30, 2019	23.00	23.00	22.87	22.93	1,528	+0.01(+0.04%)
Aug 29, 2019	22.89	22.99	22.87	22.92	2,502	+0.30(+1.32%)
Aug 28, 2019	22.61	22.65	22.61	22.63	1,174	+0.17(+0.76%)
Aug 27, 2019	22.69	22.69	22.45	22.45	999	-0.18(-0.80%)
Aug 26, 2019	22.46	22.64	22.39	22.64	12,344	+0.30(+1.35%)
Aug 23, 2019	22.94	22.94	22.34	22.34	5,896	-0.61(-2.65%)
Aug 22, 2019	23.04	23.04	22.88	22.94	2,469	-0.04(-0.18%)
Aug 21, 2019	23.03	23.03	22.98	22.98	7,221	+0.06(+0.25%)
Aug 20, 2019	23.05	23.05	22.93	22.93	9,891	-0.23(-1.01%)
Aug 19, 2019	23.18	23.20	23.15	23.16	8,406	+0.14(+0.60%)
Aug 16, 2019	23.02	23.02	23.01	23.02	1,528	+0.33(+1.46%)
Aug 15, 2019	22.64	22.75	22.63	22.69	4,717	+0.04(+0.16%)
Aug 14, 2019	22.97	22.97	22.59	22.65	6,415	-0.36(-1.57%)
Aug 13, 2019	23.14	23.14	23.02	23.02	4,316	+0.17(+0.73%)
Aug 12, 2019	22.89	22.89	22.80	22.85	3,834	-0.17(-0.73%)
Aug 09, 2019	23.21	23.21	23.01	23.02	5,241	-0.13(-0.57%)
Aug 08, 2019	23.18	23.18	23.15	23.15	778	+0.37(+1.64%)
Aug 07, 2019	22.66	22.78	22.56	22.77	7,152	+0.07(+0.30%)
Aug 06, 2019	22.59	22.70	22.46	22.70	2,542	+0.19(+0.82%)
Aug 05, 2019	22.57	22.63	22.31	22.52	11,178	-0.50(-2.16%)
Aug 02, 2019	23.00	23.11	23.00	23.02	764	-0.20(-0.86%)
Aug 01, 2019	23.57	23.57	23.22	23.22	3,356	-0.33(-1.39%)
Jul 31, 2019	23.87	23.87	23.54	23.54	2,240	+0.01(+0.06%)
Jul 30, 2019	23.50	23.53	23.48	23.53	658,993	+0.17(+0.72%)
Jul 29, 2019	23.46	23.46	23.36	23.36	846	-0.02(-0.09%)
Jul 26, 2019	23.18	23.38	23.18	23.38	2,402	+0.25(+1.09%)
Jul 25, 2019	23.26	23.26	23.13	23.13	951	-0.24(-1.01%)
Jul 24, 2019	23.15	23.37	23.15	23.37	1,519	+0.23(+1.01%)
Jul 23, 2019	23.04	23.13	23.04	23.13	608	+0.17(+0.74%)
Jul 22, 2019	23.02	23.02	22.96	22.96	537	-0.09(-0.38%)
Jul 19, 2019	23.05	23.05	23.05	23.05	109	-0.14(-0.60%)
Jul 18, 2019	23.10	23.22	23.10	23.19	157,018	+0.02(+0.07%)
Jul 17, 2019	23.18	23.20	23.15	23.17	104,046	+0.02(+0.09%)
Jul 16, 2019	23.21	23.21	23.15	23.15	328	+0.08(+0.35%)
Jul 15, 2019	23.04	23.07	23.04	23.07	444	-0.13(-0.54%)
Jul 12, 2019	23.08	23.20	23.08	23.20	218	+0.17(+0.74%)
Jul 11, 2019	22.93	23.03	22.93	23.03	212	-0.07(-0.32%)
Jul 10, 2019	23.22	23.22	23.10	23.10	22,082	+0.01(+0.03%)
Jul 09, 2019	23.10	23.10	23.10	23.10	246	-0.08(-0.35%)
Jul 08, 2019	23.20	23.20	23.18	23.18	4,044	-0.13(-0.54%)
Jul 05, 2019	23.17	23.30	23.17	23.30	4,804	+0.05(+0.23%)
Jul 03, 2019	23.31	23.31	23.25	23.25	218	+0.15(+0.64%)
Jul 02, 2019	23.05	23.10	23.05	23.10	209	-0.02(-0.10%)
Jul 01, 2019	23.12	23.13	23.06	23.13	3,962	-0.10(-0.44%)
Jun 28, 2019	23.30	23.31	23.23	23.23	120,659	+0.23(+1.01%)
Jun 27, 2019	23.00	23.00	23.00	23.00	0	+0.25(+1.09%)
Jun 26, 2019	22.75	22.75	22.75	22.75	5	-0.29(-1.25%)
Jun 25, 2019	23.04	23.04	23.04	23.04	0	-0.03(-0.12%)
Jun 24, 2019	23.06	23.06	23.06	23.06	0	-0.15(-0.65%)
Jun 21, 2019	23.22	23.22	23.22	23.22	0	-0.18(-0.75%)
Jun 20, 2019	23.39	23.39	23.39	23.39	5	+0.09(+0.38%)
Jun 19, 2019	23.30	23.30	23.30	23.30	0	+0.15(+0.65%)
Jun 18, 2019	23.15	23.15	23.15	23.15	0	+0.07(+0.32%)
Jun 17, 2019	23.08	23.08	23.08	23.08	0	-0.09(-0.37%)
Jun 14, 2019	23.16	23.16	23.16	23.16	0	-0.00(-0.00%)
Jun 13, 2019	23.16	23.16	23.16	23.16	0	+0.12(+0.50%)

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.