Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.63	20.63	20.60	20.60	706	-0.25(-1.20%)
Apr 29, 2020	20.85	20.85	20.85	20.85	18	+0.31(+1.52%)
Apr 28, 2020	20.43	20.68	20.41	20.54	2,011	+0.36(+1.79%)
Apr 27, 2020	20.18	20.18	20.18	20.18	90	+0.34(+1.72%)
Apr 24, 2020	19.83	19.83	19.83	19.83	100	-0.28(-1.39%)
Apr 23, 2020	19.98	20.61	19.97	20.11	11,327	+0.10(+0.52%)
Apr 22, 2020	20.04	20.04	20.01	20.01	288	+0.31(+1.59%)
Apr 21, 2020	19.82	19.82	19.59	19.70	1,400	-0.32(-1.62%)
Apr 20, 2020	20.02	20.02	20.02	20.02	108	-0.32(-1.57%)
Apr 17, 2020	20.16	20.34	20.14	20.34	2,100	+0.32(+1.58%)
Apr 16, 2020	19.95	20.02	19.95	20.02	571	+0.20(+1.00%)
Apr 15, 2020	19.91	19.91	19.82	19.82	110	-0.56(-2.75%)
Apr 14, 2020	20.46	20.54	20.39	20.39	411	+0.23(+1.13%)
Apr 13, 2020	19.88	20.16	19.88	20.16	1,747	+0.42(+2.12%)
Apr 09, 2020	20.04	20.04	19.74	19.74	200	-0.03(-0.15%)
Apr 08, 2020	19.77	19.77	19.77	19.77	12	+0.18(+0.93%)
Apr 07, 2020	19.60	19.61	19.59	19.59	499	-0.09(-0.47%)
Apr 06, 2020	19.47	19.75	19.38	19.68	1,530	+0.64(+3.38%)
Apr 03, 2020	18.50	19.04	18.50	19.04	1,900	+0.21(+1.13%)
Apr 02, 2020	18.81	18.82	18.81	18.82	353	+0.22(+1.20%)
Apr 01, 2020	18.97	19.10	18.42	18.60	3,949	-0.85(-4.37%)
Mar 31, 2020	19.33	19.45	19.08	19.45	3,472	+0.62(+3.27%)
Mar 30, 2020	18.75	18.83	18.75	18.83	754	-0.09(-0.46%)
Mar 27, 2020	19.48	19.52	18.71	18.92	14,200	-0.96(-4.83%)
Mar 26, 2020	19.30	19.88	19.23	19.88	2,853	+0.90(+4.76%)
Mar 25, 2020	18.69	19.06	18.61	18.98	2,784	+0.56(+3.02%)
Mar 24, 2020	18.39	18.42	18.39	18.42	296	+1.00(+5.76%)
Mar 23, 2020	17.71	17.71	17.13	17.42	1,352	-0.37(-2.10%)
Mar 20, 2020	18.39	18.39	17.79	17.79	300	+0.05(+0.27%)
Mar 19, 2020	17.62	17.74	17.62	17.74	627	+0.29(+1.64%)
Mar 18, 2020	17.46	17.46	17.46	17.46	167	-1.46(-7.73%)
Mar 17, 2020	18.30	18.93	18.30	18.92	447	+0.77(+4.25%)
Mar 16, 2020	18.15	18.15	18.15	18.15	281	-2.18(-10.72%)
Mar 13, 2020	20.33	20.33	20.33	20.33	100	+1.70(+9.13%)
Mar 12, 2020	18.53	18.71	18.53	18.63	432	-2.51(-11.89%)
Mar 11, 2020	21.14	21.14	21.14	21.14	6	-0.87(-3.95%)
Mar 10, 2020	21.78	22.01	21.78	22.01	223	+0.45(+2.10%)
Mar 09, 2020	21.56	21.56	21.56	21.56	75	-1.15(-5.06%)
Mar 06, 2020	22.71	22.71	22.71	22.71	100	-0.58(-2.50%)
Mar 05, 2020	23.29	23.29	23.29	23.29	107	-0.34(-1.44%)
Mar 04, 2020	23.63	23.63	23.63	23.63	19	+0.23(+0.99%)
Mar 03, 2020	23.61	23.61	23.38	23.40	715	+0.03(+0.13%)
Mar 02, 2020	23.25	23.37	23.25	23.37	142	+0.42(+1.81%)
Feb 28, 2020	22.48	22.96	22.48	22.96	100	-0.29(-1.23%)
Feb 27, 2020	23.24	23.24	23.24	23.24	22	-0.48(-2.04%)
Feb 26, 2020	23.73	23.73	23.73	23.73	91	+0.11(+0.49%)
Feb 25, 2020	23.61	23.61	23.61	23.61	58	-0.22(-0.90%)
Feb 24, 2020	23.83	23.83	23.83	23.83	100	-0.85(-3.43%)
Feb 21, 2020	24.72	24.72	24.63	24.67	300	-0.10(-0.39%)
Feb 20, 2020	24.77	24.77	24.77	24.77	80	-0.31(-1.24%)
Feb 19, 2020	25.08	25.08	25.08	25.08	25	+0.22(+0.88%)
Feb 18, 2020	24.86	24.86	24.86	24.86	99	+0.01(+0.04%)
Feb 14, 2020	25.08	25.08	24.85	24.85	400	-0.19(-0.75%)
Feb 13, 2020	25.14	25.14	25.04	25.04	167	-0.23(-0.90%)
Feb 12, 2020	25.27	25.27	25.27	25.27	26	+0.33(+1.30%)
Feb 11, 2020	24.94	24.94	24.94	24.94	40	+0.30(+1.24%)
Feb 10, 2020	24.64	24.64	24.64	24.64	78	+0.07(+0.29%)
Feb 07, 2020	24.57	24.57	24.57	24.57	100	-0.31(-1.25%)
Feb 06, 2020	24.88	24.88	24.88	24.88	16	-0.01(-0.04%)
Feb 05, 2020	24.89	24.89	24.89	24.89	29	+0.07(+0.29%)
Feb 04, 2020	24.81	24.81	24.81	24.81	384	+0.57(+2.37%)
Feb 03, 2020	24.24	24.24	24.24	24.24	11	+0.24(+1.00%)
Jan 31, 2020	24.00	24.00	24.00	24.00	100	-0.49(-2.00%)
Jan 30, 2020	24.49	24.49	24.49	24.49	39	-0.30(-1.19%)
Jan 29, 2020	24.79	24.79	24.79	24.79	5	-0.37(-1.48%)
Jan 28, 2020	25.16	25.16	25.16	25.16	13	+0.59(+2.39%)
Jan 27, 2020	24.57	24.57	24.57	24.57	5	-0.66(-2.63%)
Jan 24, 2020	25.23	25.23	25.23	25.23	100	-0.25(-0.97%)
Jan 23, 2020	25.48	25.48	25.48	25.48	20	-0.17(-0.68%)
Jan 22, 2020	25.66	25.66	25.66	25.66	6	+0.12(+0.47%)
Jan 21, 2020	25.54	25.54	25.54	25.54	12	-0.66(-2.52%)
Jan 17, 2020	26.16	26.20	26.16	26.20	300	+0.12(+0.44%)
Jan 16, 2020	25.98	26.09	25.98	26.08	905	+0.12(+0.48%)
Jan 15, 2020	25.95	25.95	25.95	25.95	0	+0.01(+0.04%)
Jan 14, 2020	25.95	25.95	25.95	25.95	142	-0.25(-0.95%)
Jan 13, 2020	26.07	26.20	26.07	26.20	390	+0.35(+1.35%)
Jan 10, 2020	25.84	25.84	25.84	25.84	100	+0.16(+0.61%)
Jan 09, 2020	25.69	25.69	25.69	25.69	0	+0.02(+0.06%)
Jan 08, 2020	25.67	25.67	25.67	25.67	36	-0.02(-0.09%)
Jan 07, 2020	25.69	25.69	25.69	25.69	4	+0.07(+0.29%)
Jan 06, 2020	25.62	25.62	25.62	25.62	143	+0.04(+0.16%)
Jan 03, 2020	25.58	25.58	25.58	25.58	100	-0.48(-1.83%)
Jan 02, 2020	26.11	26.11	26.06	26.06	151	+0.52(+2.04%)
Dec 31, 2019	25.54	25.54	25.54	25.54	100	+0.08(+0.33%)
Dec 30, 2019	25.59	25.59	25.45	25.45	101	-0.05(-0.19%)
Dec 27, 2019	25.50	25.50	25.50	25.50	100	+0.05(+0.20%)
Dec 26, 2019	25.45	25.45	25.45	25.45	31	+0.19(+0.73%)
Dec 24, 2019	25.26	25.26	25.26	25.26	0	-0.02(-0.08%)
Dec 23, 2019	25.29	25.29	25.29	25.29	4	-0.24(-0.94%)
Dec 20, 2019	25.52	25.52	25.52	25.52	0	+0.03(+0.12%)
Dec 19, 2019	25.55	25.55	25.50	25.50	106	-0.01(-0.04%)
Dec 18, 2019	25.50	25.50	25.50	25.50	0	+0.14(+0.57%)
Dec 17, 2019	25.36	25.36	25.36	25.36	26	+0.25(+1.00%)
Dec 16, 2019	25.07	25.11	25.07	25.11	300	+0.12(+0.49%)
Dec 13, 2019	24.80	24.98	24.80	24.98	300	+0.33(+1.34%)
Dec 12, 2019	24.66	24.66	24.66	24.66	301	+0.21(+0.84%)
Dec 11, 2019	24.45	24.45	24.45	24.45	0	+0.20(+0.82%)
Dec 10, 2019	24.25	24.25	24.25	24.25	15	+0.06(+0.25%)
Dec 09, 2019	24.19	24.19	24.19	24.19	18	-0.11(-0.45%)
Dec 06, 2019	24.30	24.30	24.30	24.30	100	+0.13(+0.52%)
Dec 05, 2019	24.17	24.17	24.17	24.17	16	+0.12(+0.51%)
Dec 04, 2019	24.05	24.05	24.05	24.05	57	+0.20(+0.84%)
Dec 03, 2019	23.85	23.85	23.85	23.85	0	-0.19(-0.80%)
Dec 02, 2019	24.06	24.06	24.04	24.04	311	+0.07(+0.29%)
Nov 29, 2019	23.97	23.97	23.97	23.97	0	-0.32(-1.31%)
Nov 27, 2019	24.29	24.29	24.29	24.29	0	+0.09(+0.38%)
Nov 26, 2019	24.20	24.20	24.20	24.20	0	-0.09(-0.38%)
Nov 25, 2019	24.29	24.29	24.29	24.29	3	+0.21(+0.87%)
Nov 22, 2019	24.04	24.08	24.04	24.08	200	+0.12(+0.50%)
Nov 21, 2019	23.96	23.96	23.96	23.96	300	-0.12(-0.52%)
Nov 20, 2019	24.08	24.08	24.08	24.08	0	-0.09(-0.35%)
Nov 19, 2019	24.17	24.17	24.17	24.17	6	+0.12(+0.50%)
Nov 18, 2019	24.05	24.05	24.05	24.05	0	-0.00(-0.01%)
Nov 15, 2019	24.05	24.05	24.05	24.05	0	+0.16(+0.66%)
Nov 14, 2019	23.90	23.90	23.90	23.90	2	-0.03(-0.15%)
Nov 13, 2019	23.93	23.93	23.93	23.93	0	-0.16(-0.64%)
Nov 12, 2019	24.09	24.09	24.09	24.09	0	-0.18(-0.74%)
Nov 11, 2019	24.26	24.26	24.26	24.26	0	-0.12(-0.50%)
Nov 08, 2019	24.39	24.39	24.39	24.39	100	-0.22(-0.91%)
Nov 07, 2019	24.61	24.61	24.61	24.61	0	+0.16(+0.65%)
Nov 06, 2019	24.45	24.45	24.45	24.45	4	+0.09(+0.36%)
Nov 05, 2019	24.36	24.36	24.36	24.36	1	+0.01(+0.04%)
Nov 04, 2019	24.35	24.35	24.35	24.35	1	+0.19(+0.77%)
Nov 01, 2019	24.17	24.17	24.17	24.17	0	+0.34(+1.44%)
Oct 31, 2019	23.82	23.82	23.82	23.82	4	-0.18(-0.74%)
Oct 30, 2019	24.00	24.00	24.00	24.00	2	+0.09(+0.38%)
Oct 29, 2019	23.91	23.91	23.91	23.91	7	-0.10(-0.42%)
Oct 28, 2019	24.01	24.01	24.01	24.01	0	+0.15(+0.63%)
Oct 25, 2019	23.86	23.86	23.86	23.86	100	+0.15(+0.62%)
Oct 24, 2019	23.71	23.71	23.71	23.71	0	+0.03(+0.14%)
Oct 23, 2019	23.68	23.68	23.68	23.68	6	+0.02(+0.10%)
Oct 22, 2019	23.66	23.66	23.66	23.66	0	-0.04(-0.17%)
Oct 21, 2019	23.70	23.70	23.70	23.70	3	+0.16(+0.66%)
Oct 18, 2019	23.54	23.54	23.54	23.54	100	-0.08(-0.32%)
Oct 17, 2019	23.62	23.62	23.62	23.62	2	+0.14(+0.60%)
Oct 16, 2019	23.48	23.48	23.48	23.48	6	+0.03(+0.11%)
Oct 15, 2019	23.40	23.45	23.40	23.45	301	+0.16(+0.69%)
Oct 14, 2019	23.97	23.97	23.29	23.29	608	-0.26(-1.09%)
Oct 11, 2019	23.55	23.55	23.55	23.55	0	+0.50(+2.18%)
Oct 10, 2019	23.05	23.05	23.05	23.05	0	+0.24(+1.06%)
Oct 09, 2019	22.80	22.80	22.80	22.80	0	+0.15(+0.66%)
Oct 08, 2019	22.65	22.65	22.65	22.65	0	-0.18(-0.77%)
Oct 07, 2019	22.83	22.83	22.83	22.83	0	-0.18(-0.78%)
Oct 04, 2019	23.01	23.01	23.01	23.01	0	+0.15(+0.64%)
Oct 03, 2019	22.86	22.86	22.86	22.86	0	+0.25(+1.11%)
Oct 02, 2019	22.61	22.61	22.61	22.61	6	-0.16(-0.68%)
Oct 01, 2019	22.77	22.77	22.77	22.77	9	-0.15(-0.64%)
Sep 30, 2019	22.91	22.91	22.91	22.91	5	-0.03(-0.14%)
Sep 27, 2019	22.94	22.94	22.94	22.94	100	-0.15(-0.66%)
Sep 26, 2019	23.09	23.09	23.09	23.09	1	-0.01(-0.06%)
Sep 25, 2019	23.11	23.11	23.11	23.11	0	+0.04(+0.15%)
Sep 24, 2019	23.07	23.07	23.07	23.07	77	-0.42(-1.78%)
Sep 23, 2019	23.49	23.49	23.49	23.49	0	-0.02(-0.10%)
Sep 20, 2019	23.51	23.51	23.51	23.51	0	+0.08(+0.33%)
Sep 19, 2019	23.43	23.43	23.43	23.43	3	-0.13(-0.54%)
Sep 18, 2019	23.56	23.56	23.56	23.56	122	-0.09(-0.37%)
Sep 17, 2019	23.65	23.65	23.65	23.65	0	-0.00(-0.00%)
Sep 16, 2019	23.65	23.65	23.65	23.65	0	-0.13(-0.54%)
Sep 13, 2019	23.78	23.78	23.78	23.78	100	+0.01(+0.03%)
Sep 12, 2019	23.75	23.77	23.75	23.77	349	-0.27(-1.11%)
Sep 11, 2019	24.12	24.19	24.04	24.04	901	+0.59(+2.52%)
Sep 10, 2019	23.45	23.47	23.45	23.45	300	+0.06(+0.26%)
Sep 09, 2019	23.41	23.41	23.39	23.39	800	+0.04(+0.16%)
Sep 06, 2019	23.43	23.43	23.35	23.35	500	+0.07(+0.30%)
Sep 05, 2019	23.28	23.28	23.28	23.28	0	+0.40(+1.75%)
Sep 04, 2019	22.88	22.88	22.88	22.88	0	+0.21(+0.93%)
Sep 03, 2019	22.67	22.67	22.67	22.67	0	-0.16(-0.68%)
Aug 30, 2019	22.83	22.83	22.83	22.83	0	+0.18(+0.81%)
Aug 29, 2019	22.64	22.64	22.64	22.64	1	+0.24(+1.08%)
Aug 28, 2019	22.40	22.40	22.40	22.40	0	+0.04(+0.20%)
Aug 27, 2019	22.35	22.35	22.35	22.35	2	+0.06(+0.27%)
Aug 26, 2019	22.30	22.30	22.30	22.30	300	-0.00(-0.02%)
Aug 23, 2019	22.32	22.32	22.30	22.30	300	-0.23(-1.03%)
Aug 22, 2019	22.53	22.53	22.53	22.53	58	-0.23(-1.01%)
Aug 21, 2019	22.82	22.82	22.76	22.76	759	+0.15(+0.66%)
Aug 20, 2019	22.61	22.61	22.61	22.61	66	+0.04(+0.18%)
Aug 19, 2019	22.57	22.57	22.57	22.57	100	+0.07(+0.29%)
Aug 16, 2019	22.50	22.50	22.50	22.50	0	+0.32(+1.44%)
Aug 15, 2019	22.19	22.19	22.19	22.19	0	+0.05(+0.22%)
Aug 14, 2019	22.14	22.14	22.14	22.14	1	-0.61(-2.66%)
Aug 13, 2019	22.74	22.74	22.74	22.74	0	+0.32(+1.44%)
Aug 12, 2019	22.48	22.48	22.42	22.42	139	-0.28(-1.25%)
Aug 09, 2019	22.70	22.70	22.70	22.70	0	-0.22(-0.94%)
Aug 08, 2019	22.92	22.92	22.92	22.92	0	+0.22(+0.98%)
Aug 07, 2019	22.69	22.69	22.69	22.69	0	+0.06(+0.28%)
Aug 06, 2019	22.63	22.63	22.63	22.63	42	+0.36(+1.61%)
Aug 05, 2019	22.27	22.27	22.27	22.27	0	-1.05(-4.49%)
Aug 02, 2019	23.31	23.32	23.31	23.32	200	-0.29(-1.23%)
Aug 01, 2019	23.61	23.61	23.61	23.61	100	-0.28(-1.17%)
Jul 31, 2019	23.89	23.89	23.89	23.89	26	-0.07(-0.31%)
Jul 30, 2019	23.96	23.96	23.96	23.96	0	-0.22(-0.92%)
Jul 29, 2019	24.19	24.19	24.19	24.19	0	-0.15(-0.63%)
Jul 26, 2019	24.39	24.39	24.34	24.34	600	+0.16(+0.66%)
Jul 25, 2019	24.18	24.18	24.18	24.18	41	-0.21(-0.85%)
Jul 24, 2019	24.39	24.39	24.39	24.39	0	+0.01(+0.05%)
Jul 23, 2019	24.38	24.38	24.38	24.38	300	+0.07(+0.27%)
Jul 22, 2019	24.31	24.31	24.31	24.31	8	-0.04(-0.16%)
Jul 19, 2019	24.35	24.35	24.35	24.35	0	-0.12(-0.48%)
Jul 18, 2019	24.47	24.47	24.47	24.47	0	+0.12(+0.48%)
Jul 17, 2019	24.35	24.35	24.35	24.35	0	-0.05(-0.22%)
Jul 16, 2019	24.40	24.40	24.40	24.40	0	-0.02(-0.08%)
Jul 15, 2019	24.43	24.43	24.43	24.43	0	+0.10(+0.41%)
Jul 12, 2019	24.32	24.32	24.32	24.32	0	+0.00(+0.00%)
Jul 11, 2019	24.32	24.32	24.32	24.32	8	-0.02(-0.10%)
Jul 10, 2019	24.35	24.35	24.35	24.35	0	+0.19(+0.80%)
Jul 09, 2019	24.16	24.16	24.16	24.16	0	-0.05(-0.19%)
Jul 08, 2019	24.20	24.20	24.20	24.20	0	-0.10(-0.41%)
Jul 05, 2019	24.30	24.30	24.30	24.30	0	-0.13(-0.53%)
Jul 03, 2019	24.43	24.43	24.43	24.43	0	-0.06(-0.24%)
Jul 02, 2019	24.49	24.49	24.49	24.49	4	+0.12(+0.51%)
Jul 01, 2019	24.37	24.37	24.37	24.37	310	+0.21(+0.87%)
Jun 28, 2019	24.16	24.16	24.16	24.16	100	-0.04(-0.18%)
Jun 27, 2019	24.20	24.20	24.20	24.20	0	+0.10(+0.41%)
Jun 26, 2019	24.10	24.10	24.10	24.10	201	+0.26(+1.10%)
Jun 25, 2019	23.84	23.84	23.84	23.84	42	-0.26(-1.09%)
Jun 24, 2019	24.10	24.10	24.10	24.10	0	-0.20(-0.81%)
Jun 21, 2019	24.30	24.30	24.30	24.30	100	-0.23(-0.96%)
Jun 20, 2019	24.55	24.55	24.53	24.53	300	+0.34(+1.42%)
Jun 19, 2019	24.20	24.20	24.19	24.19	248	+0.23(+0.98%)
Jun 18, 2019	24.14	24.14	23.95	23.95	300	+0.52(+2.22%)
Jun 17, 2019	23.43	23.43	23.43	23.43	0	-0.01(-0.06%)
Jun 14, 2019	23.45	23.45	23.45	23.45	100	+0.19(+0.82%)
Jun 13, 2019	24.28	24.37	23.25	23.25	3,211	-0.40(-1.68%)
Jun 12, 2019	23.67	23.67	23.65	23.65	300	-0.21(-0.88%)
Jun 11, 2019	23.86	23.86	23.86	23.86	0	+0.24(+1.04%)
Jun 10, 2019	23.61	23.61	23.61	23.61	13	+0.25(+1.07%)
Jun 07, 2019	23.36	23.36	23.36	23.36	0	+0.16(+0.71%)
Jun 06, 2019	23.20	23.20	23.20	23.20	1	-0.01(-0.04%)
Jun 05, 2019	23.21	23.21	23.21	23.21	0	-0.14(-0.60%)
Jun 04, 2019	23.35	23.35	23.35	23.35	44	+0.03(+0.12%)
Jun 03, 2019	23.32	23.32	23.32	23.32	10	+0.20(+0.87%)
May 31, 2019	23.12	23.12	23.12	23.12	0	+0.09(+0.39%)
May 30, 2019	23.03	23.03	23.03	23.03	10	+0.14(+0.62%)
May 29, 2019	22.89	22.89	22.89	22.89	2	+0.18(+0.78%)
May 28, 2019	22.71	22.71	22.71	22.71	0	-0.07(-0.30%)
May 24, 2019	22.77	22.81	22.77	22.78	700	+0.15(+0.68%)
May 23, 2019	22.62	22.62	22.62	22.62	0	-0.33(-1.42%)
May 22, 2019	22.95	22.95	22.95	22.95	0	-0.05(-0.24%)
May 21, 2019	23.01	23.01	23.01	23.01	2	+0.23(+1.00%)
May 20, 2019	22.78	22.78	22.78	22.78	5	-0.11(-0.46%)
May 17, 2019	22.88	22.88	22.88	22.88	100	-0.53(-2.25%)
May 16, 2019	23.09	23.96	22.93	23.41	6,105	+0.05(+0.21%)
May 15, 2019	23.36	23.36	23.36	23.36	0	+0.00(+0.01%)
May 14, 2019	23.36	23.36	23.36	23.36	0	-0.18(-0.76%)
May 13, 2019	23.55	23.55	23.54	23.54	135	-0.46(-1.93%)
May 10, 2019	24.04	24.04	24.00	24.00	600	+0.34(+1.44%)
May 09, 2019	23.66	23.66	23.66	23.66	0	-0.30(-1.24%)
May 08, 2019	23.96	23.96	23.96	23.96	0	-0.06(-0.26%)
May 07, 2019	24.02	24.02	24.02	24.02	0	-0.41(-1.67%)
May 06, 2019	24.43	24.43	24.43	24.43	0	-0.45(-1.83%)
May 03, 2019	24.88	24.88	24.88	24.88	0	+0.32(+1.30%)
May 02, 2019	24.56	24.56	24.56	24.56	0	+0.04(+0.18%)

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.