Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	26.23	26.42	26.23	26.23	2,887	-0.15(-0.57%)
Nov 27, 2020	26.38	26.38	26.38	26.38	317	+0.31(+1.20%)
Nov 25, 2020	26.07	26.07	26.07	26.07	211	-0.31(-1.16%)
Nov 24, 2020	26.37	26.37	26.37	26.37	25	-0.04(-0.16%)
Nov 23, 2020	26.51	26.51	26.41	26.41	317	+0.04(+0.14%)
Nov 20, 2020	26.29	26.38	26.29	26.38	635	+0.26(+1.01%)
Nov 19, 2020	26.11	26.11	26.11	26.11	317	+0.11(+0.42%)
Nov 18, 2020	26.00	26.00	26.00	26.00	151	-0.08(-0.31%)
Nov 17, 2020	26.08	26.08	26.08	26.08	74	-0.09(-0.34%)
Nov 16, 2020	26.25	26.28	26.17	26.17	776	+0.29(+1.11%)
Nov 13, 2020	25.89	25.89	25.89	25.89	317	-0.06(-0.22%)
Nov 12, 2020	25.94	25.94	25.94	25.94	133	+0.04(+0.15%)
Nov 11, 2020	25.95	25.95	25.91	25.91	105	-0.25(-0.94%)
Nov 10, 2020	26.01	26.21	26.01	26.15	1,316	-0.29(-1.11%)
Nov 09, 2020	26.44	26.44	26.44	26.44	322	+0.38(+1.44%)
Nov 06, 2020	26.07	26.07	25.89	26.07	1,271	-0.37(-1.39%)
Nov 05, 2020	26.18	26.43	26.18	26.43	113	+0.57(+2.22%)
Nov 04, 2020	25.86	25.86	25.86	25.86	7	+0.61(+2.41%)
Nov 03, 2020	25.25	25.25	25.25	25.25	21	+0.21(+0.86%)
Nov 02, 2020	25.04	25.04	25.04	25.04	391	+0.22(+0.89%)
Oct 30, 2020	24.81	24.81	24.81	24.81	105	-0.15(-0.59%)
Oct 29, 2020	24.89	24.96	24.89	24.96	529	+0.30(+1.20%)
Oct 28, 2020	24.67	24.67	24.67	24.67	1	-0.10(-0.39%)
Oct 27, 2020	24.76	24.76	24.76	24.76	27	+0.20(+0.83%)
Oct 26, 2020	24.56	24.56	24.56	24.56	46	-0.48(-1.90%)
Oct 23, 2020	25.04	25.04	25.04	25.04	105	-0.17(-0.69%)
Oct 22, 2020	25.21	25.21	25.21	25.21	0	-0.28(-1.10%)
Oct 21, 2020	25.49	25.49	25.49	25.49	317	+0.10(+0.41%)
Oct 20, 2020	25.39	25.39	25.39	25.39	0	+0.38(+1.51%)
Oct 19, 2020	25.01	25.01	25.01	25.01	1	-0.30(-1.19%)
Oct 16, 2020	25.31	25.31	25.31	25.31	105	+0.16(+0.65%)
Oct 15, 2020	25.10	25.15	25.10	25.14	301	-0.04(-0.14%)
Oct 14, 2020	25.29	25.29	25.18	25.18	1,466	-0.21(-0.81%)
Oct 13, 2020	25.39	25.39	25.39	25.39	317	+0.05(+0.19%)
Oct 12, 2020	25.42	25.42	25.34	25.34	174	+0.51(+2.04%)
Oct 09, 2020	24.83	24.83	24.83	24.83	0	+0.07(+0.29%)
Oct 08, 2020	24.76	24.76	24.76	24.76	42	+0.13(+0.52%)
Oct 07, 2020	24.63	24.63	24.63	24.63	116	+0.18(+0.73%)
Oct 06, 2020	24.49	24.49	24.45	24.45	317	+0.12(+0.50%)
Oct 05, 2020	24.33	24.33	24.33	24.33	317	+0.14(+0.57%)
Oct 02, 2020	24.29	24.31	24.19	24.19	1,059	-0.16(-0.65%)
Oct 01, 2020	24.35	24.35	24.35	24.35	0	+0.39(+1.64%)
Sep 30, 2020	24.08	24.08	23.96	23.96	423	+0.06(+0.24%)
Sep 29, 2020	23.90	23.90	23.90	23.90	69	+0.20(+0.85%)
Sep 28, 2020	23.70	23.70	23.70	23.70	7	+0.13(+0.54%)
Sep 25, 2020	23.57	23.57	23.57	23.57	105	+0.04(+0.18%)
Sep 24, 2020	23.53	23.53	23.53	23.53	20	-0.39(-1.63%)
Sep 23, 2020	23.92	23.92	23.92	23.92	124	-0.16(-0.66%)
Sep 22, 2020	24.02	24.07	23.97	24.07	940	-0.25(-1.04%)
Sep 21, 2020	24.33	24.33	24.33	24.33	8	-0.13(-0.55%)
Sep 18, 2020	24.52	24.59	24.46	24.46	2,012	+0.25(+1.02%)
Sep 17, 2020	24.14	24.27	24.14	24.21	528	-0.09(-0.36%)
Sep 16, 2020	24.44	24.44	24.30	24.30	255	-0.17(-0.70%)
Sep 15, 2020	24.47	24.47	24.47	24.47	0	+0.42(+1.74%)
Sep 14, 2020	24.05	24.05	24.05	24.05	0	+0.27(+1.13%)
Sep 11, 2020	23.79	23.79	23.79	23.79	0	+0.28(+1.20%)
Sep 10, 2020	23.60	23.60	23.50	23.50	230	-0.36(-1.53%)
Sep 09, 2020	23.92	23.92	23.87	23.87	217	-0.16(-0.68%)
Sep 08, 2020	23.89	24.03	23.89	24.03	4,240	-0.74(-2.97%)
Sep 04, 2020	24.77	24.77	24.70	24.77	105	-0.10(-0.40%)
Sep 03, 2020	24.87	24.87	24.87	24.87	211	-0.33(-1.32%)
Sep 02, 2020	25.30	25.30	25.04	25.20	360	+0.03(+0.11%)
Sep 01, 2020	25.17	25.17	25.17	25.17	0	+0.32(+1.30%)
Aug 31, 2020	24.80	24.85	24.80	24.85	4,383	-0.18(-0.74%)
Aug 28, 2020	25.03	25.03	25.03	25.03	0	+0.70(+2.87%)
Aug 27, 2020	24.33	24.33	24.33	24.33	210	+0.11(+0.47%)
Aug 26, 2020	24.37	24.37	24.22	24.22	148	-0.22(-0.90%)
Aug 25, 2020	24.44	24.44	24.44	24.44	58	+0.09(+0.38%)
Aug 24, 2020	24.53	24.55	24.35	24.35	7,414	+0.18(+0.75%)
Aug 21, 2020	24.17	24.17	24.17	24.17	0	+0.01(+0.03%)
Aug 20, 2020	24.11	24.16	24.11	24.16	267	-0.10(-0.43%)
Aug 19, 2020	24.35	24.35	24.26	24.26	865	-0.36(-1.46%)
Aug 18, 2020	24.62	24.62	24.62	24.62	21	+0.03(+0.10%)
Aug 17, 2020	24.60	24.60	24.60	24.60	1	+0.69(+2.90%)
Aug 14, 2020	23.90	23.90	23.90	23.90	105	+0.19(+0.82%)
Aug 13, 2020	23.68	23.71	23.68	23.71	105	-0.09(-0.37%)
Aug 12, 2020	23.82	23.82	23.80	23.80	169	-0.10(-0.41%)
Aug 11, 2020	23.89	23.98	23.85	23.89	1,166	-0.23(-0.96%)
Aug 10, 2020	24.13	24.13	24.13	24.13	0	+0.14(+0.59%)
Aug 07, 2020	23.98	23.98	23.98	23.98	0	-0.46(-1.89%)
Aug 06, 2020	24.45	24.45	24.45	24.45	1	+0.04(+0.16%)
Aug 05, 2020	24.39	24.41	24.39	24.41	583	+0.19(+0.80%)
Aug 04, 2020	23.77	24.22	23.77	24.22	746	+0.05(+0.20%)
Aug 03, 2020	24.27	24.27	24.17	24.17	368	+0.69(+2.93%)
Jul 31, 2020	23.71	23.71	23.48	23.48	529	+0.11(+0.47%)
Jul 30, 2020	23.37	23.37	23.37	23.37	1	-0.30(-1.28%)
Jul 29, 2020	23.54	23.67	23.54	23.67	705	+0.70(+3.05%)
Jul 28, 2020	22.91	22.97	22.90	22.97	614	+0.01(+0.02%)
Jul 27, 2020	22.97	22.97	22.97	22.97	105	+0.10(+0.45%)
Jul 24, 2020	22.91	22.91	22.60	22.87	4,342	-0.76(-3.23%)
Jul 23, 2020	23.63	23.63	23.63	23.63	0	-0.02(-0.10%)
Jul 22, 2020	23.64	23.65	23.64	23.65	105	-0.08(-0.32%)
Jul 21, 2020	23.66	23.73	23.65	23.73	582	+0.03(+0.11%)
Jul 20, 2020	23.70	23.70	23.70	23.70	10	+0.63(+2.71%)
Jul 17, 2020	23.02	23.08	23.02	23.08	1,165	+0.07(+0.29%)
Jul 16, 2020	23.01	23.01	23.01	23.01	0	-1.20(-4.97%)
Jul 15, 2020	24.31	24.31	24.21	24.21	2,072	-0.34(-1.39%)
Jul 14, 2020	24.25	24.56	24.25	24.56	124	+0.14(+0.58%)
Jul 13, 2020	24.72	24.72	24.41	24.41	241	+0.43(+1.79%)
Jul 10, 2020	23.97	23.98	23.93	23.98	2,118	-0.24(-1.01%)
Jul 09, 2020	24.36	24.36	24.18	24.23	1,129	+0.15(+0.62%)
Jul 08, 2020	24.07	24.08	24.07	24.08	109	+0.68(+2.92%)
Jul 07, 2020	23.54	23.63	23.39	23.39	3,006	-0.32(-1.33%)
Jul 06, 2020	23.71	23.71	23.71	23.71	2	+2.20(+10.23%)
Jul 02, 2020	21.51	21.51	21.51	21.51	0	+0.49(+2.31%)
Jul 01, 2020	20.95	21.24	20.95	21.02	986	+0.32(+1.55%)
Jun 30, 2020	20.62	20.70	20.62	20.70	234	+0.27(+1.32%)
Jun 29, 2020	20.48	20.48	20.43	20.43	169	+0.06(+0.30%)
Jun 26, 2020	20.43	20.43	20.37	20.37	105	-0.00(-0.00%)
Jun 25, 2020	20.06	20.37	20.07	20.37	105	+0.03(+0.14%)
Jun 24, 2020	20.34	20.34	20.34	20.34	34	-0.19(-0.94%)
Jun 23, 2020	20.54	20.54	20.54	20.54	1	+0.17(+0.86%)
Jun 22, 2020	20.36	20.36	20.36	20.36	5	+0.31(+1.55%)
Jun 19, 2020	20.05	20.05	20.05	20.05	105	+0.09(+0.47%)
Jun 18, 2020	19.84	19.96	19.84	19.96	423	+0.10(+0.50%)
Jun 17, 2020	19.86	19.86	19.86	19.86	2	+0.20(+1.03%)
Jun 16, 2020	19.66	19.66	19.66	19.66	4	-0.02(-0.10%)
Jun 15, 2020	19.60	19.67	19.60	19.67	105	+0.10(+0.51%)
Jun 12, 2020	19.58	19.58	19.58	19.58	105	+0.15(+0.78%)
Jun 11, 2020	19.42	19.49	19.42	19.42	381	-0.44(-2.21%)
Jun 10, 2020	19.86	19.86	19.86	19.86	0	+0.13(+0.65%)
Jun 09, 2020	19.74	19.74	19.74	19.74	0	-0.01(-0.07%)
Jun 08, 2020	19.69	19.75	19.69	19.75	2,124	+0.03(+0.16%)
Jun 05, 2020	19.72	19.72	19.72	19.72	0	+0.33(+1.71%)
Jun 04, 2020	19.38	19.39	19.38	19.39	211	-0.20(-1.03%)
Jun 03, 2020	19.59	19.59	19.59	19.59	109	+0.05(+0.26%)
Jun 02, 2020	19.54	19.54	19.54	19.54	0	+0.21(+1.10%)
Jun 01, 2020	19.31	19.38	19.31	19.32	1,707	+0.54(+2.89%)
May 29, 2020	18.67	18.78	18.55	18.78	5,931	+0.21(+1.11%)
May 28, 2020	18.58	18.58	18.58	18.58	0	+0.03(+0.17%)
May 27, 2020	18.55	18.55	18.55	18.55	0	-0.24(-1.27%)
May 26, 2020	18.79	18.79	18.79	18.79	0	+0.10(+0.54%)
May 22, 2020	18.68	18.68	18.68	18.68	0	-0.26(-1.36%)
May 21, 2020	18.88	18.94	18.86	18.94	1,378	-0.34(-1.74%)
May 20, 2020	19.28	19.28	19.28	19.28	0	+0.07(+0.34%)
May 19, 2020	19.21	19.21	19.21	19.21	149	-0.18(-0.91%)
May 18, 2020	19.28	19.39	19.19	19.39	2,649	+0.47(+2.48%)
May 15, 2020	18.92	18.92	18.92	18.92	0	-0.34(-1.75%)
May 14, 2020	19.26	19.26	19.26	19.26	1	+0.07(+0.38%)
May 13, 2020	19.11	19.18	19.11	19.18	692	-0.09(-0.46%)
May 12, 2020	19.27	19.27	19.27	19.27	0	+0.08(+0.44%)
May 11, 2020	19.19	19.19	19.19	19.19	0	-0.24(-1.24%)
May 08, 2020	19.43	19.43	19.43	19.43	105	+0.24(+1.25%)
May 07, 2020	19.19	19.19	19.19	19.19	0	+0.24(+1.27%)
May 06, 2020	18.95	18.95	18.95	18.95	78	+0.53(+2.87%)
May 05, 2020	18.42	18.42	18.42	18.42	0	+0.26(+1.42%)
May 04, 2020	18.16	18.16	18.16	18.16	0	+0.05(+0.29%)
May 01, 2020	18.11	18.11	18.11	18.11	0	-0.65(-3.46%)
Apr 30, 2020	18.93	18.93	18.76	18.76	1,165	-0.16(-0.83%)
Apr 29, 2020	18.91	18.91	18.91	18.91	0	+0.11(+0.58%)
Apr 28, 2020	18.81	18.81	18.81	18.81	52	+0.04(+0.23%)
Apr 27, 2020	18.64	18.76	18.64	18.76	1,006	+0.15(+0.79%)
Apr 24, 2020	18.62	18.62	18.62	18.62	0	-0.08(-0.43%)
Apr 23, 2020	18.78	18.78	18.70	18.70	1,437	-0.08(-0.43%)
Apr 22, 2020	18.73	18.82	18.73	18.78	248	+0.31(+1.69%)
Apr 21, 2020	18.47	18.47	18.47	18.47	1	-0.24(-1.26%)
Apr 20, 2020	18.55	18.70	18.54	18.70	417	+0.01(+0.04%)
Apr 17, 2020	18.80	18.80	18.69	18.69	105	+0.21(+1.16%)
Apr 16, 2020	18.48	18.48	18.48	18.48	2	+0.12(+0.64%)
Apr 15, 2020	18.36	18.36	18.36	18.36	0	-0.36(-1.92%)
Apr 14, 2020	18.70	18.72	18.61	18.72	423	+0.39(+2.14%)
Apr 13, 2020	18.44	18.44	18.33	18.33	703	-0.27(-1.45%)
Apr 09, 2020	18.67	18.80	18.60	18.60	2,118	+0.00(+0.00%)
Apr 08, 2020	18.67	18.69	18.49	18.60	4,911	+0.24(+1.29%)
Apr 07, 2020	18.78	18.78	18.36	18.36	1,622	+0.12(+0.65%)
Apr 06, 2020	18.29	18.38	18.24	18.24	31,270	+0.24(+1.31%)
Apr 03, 2020	18.14	18.14	18.01	18.01	1,059	-0.08(-0.44%)
Apr 02, 2020	17.89	18.09	17.88	18.09	582	+0.56(+3.18%)
Apr 01, 2020	17.53	17.53	17.53	17.53	172	-0.23(-1.28%)
Mar 31, 2020	17.76	17.76	17.76	17.76	90	-0.12(-0.69%)
Mar 30, 2020	17.88	17.88	17.88	17.88	106	+0.24(+1.36%)
Mar 27, 2020	17.95	17.95	17.64	17.64	953	-0.66(-3.58%)
Mar 26, 2020	18.17	18.30	18.11	18.30	3,948	+0.22(+1.20%)
Mar 25, 2020	18.08	18.08	18.08	18.08	317	+0.33(+1.86%)
Mar 24, 2020	17.75	17.75	17.75	17.75	2	+0.59(+3.45%)
Mar 23, 2020	17.16	17.16	17.16	17.16	10	+0.13(+0.75%)
Mar 20, 2020	17.47	17.56	17.03	17.03	423	-0.54(-3.05%)
Mar 19, 2020	17.56	17.56	17.56	17.56	0	+0.12(+0.71%)
Mar 18, 2020	17.44	17.44	17.44	17.44	52	-0.70(-3.88%)
Mar 17, 2020	18.14	18.14	18.14	18.14	85	+0.71(+4.08%)
Mar 16, 2020	17.43	17.43	17.43	17.43	31	-1.82(-9.47%)
Mar 13, 2020	19.26	19.26	19.26	19.26	105	+0.93(+5.09%)
Mar 12, 2020	18.49	18.81	18.32	18.32	1,426	-1.45(-7.34%)
Mar 11, 2020	19.86	19.86	19.78	19.78	301	-0.79(-3.82%)
Mar 10, 2020	20.56	20.56	20.56	20.56	338	+0.93(+4.71%)
Mar 09, 2020	19.64	19.64	19.64	19.64	372	-0.61(-3.03%)
Mar 06, 2020	20.25	20.25	20.25	20.25	317	-0.40(-1.92%)
Mar 05, 2020	20.62	20.65	20.62	20.65	533	+0.07(+0.32%)
Mar 04, 2020	20.47	20.58	20.47	20.58	423	+0.39(+1.94%)
Mar 03, 2020	20.19	20.19	20.17	20.19	447	+0.04(+0.21%)
Mar 02, 2020	20.18	20.18	20.15	20.15	692	+0.77(+3.99%)
Feb 28, 2020	19.08	19.37	19.08	19.37	10,380	-0.54(-2.73%)
Feb 27, 2020	19.87	19.92	19.87	19.92	358	-0.00(-0.02%)
Feb 26, 2020	20.04	20.04	19.92	19.92	266	-0.01(-0.05%)
Feb 25, 2020	19.93	20.16	19.93	19.93	682	+0.12(+0.62%)
Feb 24, 2020	19.91	20.00	19.81	19.81	5,247	-0.34(-1.67%)
Feb 21, 2020	20.14	20.14	20.14	20.14	423	+0.14(+0.69%)
Feb 20, 2020	20.03	20.03	20.00	20.00	423	+0.04(+0.19%)
Feb 19, 2020	19.93	19.97	19.93	19.97	3,124	+0.14(+0.71%)
Feb 18, 2020	19.86	19.95	19.83	19.83	1,652	+0.40(+2.04%)
Feb 14, 2020	19.44	19.44	19.43	19.43	423	+0.14(+0.73%)
Feb 13, 2020	19.29	19.29	19.29	19.29	342	-0.42(-2.16%)
Feb 12, 2020	19.67	19.71	19.67	19.71	449	+0.28(+1.46%)
Feb 11, 2020	19.53	19.53	19.43	19.43	687	+0.23(+1.18%)
Feb 10, 2020	19.20	19.20	19.20	19.20	381	+0.38(+2.01%)
Feb 07, 2020	18.83	18.83	18.82	18.82	953	-0.01(-0.05%)
Feb 06, 2020	19.01	19.01	18.83	18.83	635	+0.02(+0.10%)
Feb 05, 2020	18.99	18.99	18.82	18.82	1,032	+0.09(+0.45%)
Feb 04, 2020	18.72	18.80	18.72	18.73	1,871	+0.93(+5.20%)
Feb 03, 2020	17.92	17.92	17.80	17.80	1,456	-0.17(-0.95%)
Jan 31, 2020	17.97	17.97	17.97	17.97	423	-0.28(-1.54%)
Jan 30, 2020	18.02	18.26	18.02	18.26	164	-0.27(-1.48%)
Jan 29, 2020	18.53	18.53	18.53	18.53	0	+0.11(+0.60%)
Jan 28, 2020	18.44	18.44	18.42	18.42	597	+0.01(+0.07%)
Jan 27, 2020	18.19	18.40	18.19	18.40	1,874	-0.97(-5.02%)
Jan 24, 2020	19.49	19.53	19.38	19.38	635	-0.23(-1.16%)
Jan 23, 2020	19.49	19.60	19.49	19.60	2,319	-0.53(-2.63%)
Jan 22, 2020	20.06	20.13	20.06	20.13	1,807	+0.10(+0.49%)
Jan 21, 2020	20.11	20.11	20.04	20.04	1,708	-0.55(-2.65%)
Jan 17, 2020	20.56	20.58	20.56	20.58	635	+0.10(+0.50%)
Jan 16, 2020	20.48	20.48	20.48	20.48	101	+0.04(+0.19%)
Jan 15, 2020	20.47	20.47	20.44	20.44	971	-0.13(-0.61%)
Jan 14, 2020	20.59	20.59	20.50	20.56	4,316	-0.13(-0.63%)
Jan 13, 2020	20.59	20.69	20.59	20.69	1,895	+0.44(+2.19%)
Jan 10, 2020	20.29	20.29	20.25	20.25	423	+0.00(+0.00%)
Jan 09, 2020	20.25	20.25	20.25	20.25	213	+0.15(+0.74%)
Jan 08, 2020	20.00	20.15	20.00	20.10	1,006	-0.04(-0.20%)
Jan 07, 2020	20.14	20.14	20.14	20.14	43	+0.09(+0.45%)
Jan 06, 2020	20.10	20.10	20.05	20.05	319	+0.05(+0.26%)
Jan 03, 2020	19.97	20.00	19.97	20.00	211	-0.14(-0.68%)
Jan 02, 2020	20.14	20.14	20.14	20.14	317	+0.30(+1.52%)
Dec 31, 2019	19.82	19.83	19.82	19.83	529	+0.26(+1.35%)
Dec 30, 2019	19.60	19.60	19.57	19.57	1,159	+0.16(+0.83%)
Dec 27, 2019	19.38	19.43	19.33	19.41	5,296	+0.05(+0.24%)
Dec 26, 2019	19.34	19.36	19.32	19.36	2,822	+0.21(+1.08%)
Dec 24, 2019	19.16	19.16	19.16	19.16	105	+0.17(+0.90%)
Dec 23, 2019	19.04	19.06	18.98	18.98	3,411	-0.39(-2.00%)
Dec 20, 2019	19.32	19.37	19.16	19.37	8,474	+0.09(+0.44%)
Dec 19, 2019	19.43	19.43	19.16	19.29	9,639	-0.06(-0.29%)
Dec 18, 2019	19.51	19.51	19.26	19.34	36,602	-0.15(-0.76%)
Dec 17, 2019	19.43	19.49	19.43	19.49	271	+0.30(+1.55%)
Dec 16, 2019	19.19	19.19	19.19	19.19	593	+0.14(+0.75%)
Dec 13, 2019	19.15	19.36	18.96	19.05	5,823	+0.09(+0.46%)
Dec 12, 2019	18.87	18.96	18.87	18.96	1,132	+0.20(+1.09%)
Dec 11, 2019	18.72	18.76	18.72	18.76	539	+0.00(+0.02%)
Dec 10, 2019	18.75	18.75	18.75	18.75	0	+0.16(+0.88%)
Dec 09, 2019	18.63	18.67	18.59	18.59	2,701	-0.16(-0.84%)
Dec 06, 2019	18.75	18.75	18.75	18.75	107	+0.19(+1.02%)
Dec 05, 2019	18.56	18.56	18.56	18.56	0	+0.10(+0.57%)
Dec 04, 2019	18.43	18.46	18.43	18.46	107	+0.21(+1.13%)
Dec 03, 2019	18.15	18.25	18.15	18.25	804	-0.06(-0.35%)

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.