Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.11	26.46	26.07	26.43	2,025	+0.74(+2.86%)
May 28, 2020	25.55	25.89	25.54	25.70	11,069	+0.31(+1.21%)
May 27, 2020	25.80	25.83	25.33	25.39	2,425	-0.39(-1.51%)
May 26, 2020	25.74	26.26	25.38	25.78	8,935	+1.06(+4.29%)
May 22, 2020	24.75	24.75	24.72	24.72	708	-0.24(-0.95%)
May 21, 2020	25.05	25.11	24.96	24.96	284,907	-0.44(-1.73%)
May 20, 2020	25.39	25.39	25.39	25.39	38	+0.56(+2.24%)
May 19, 2020	24.72	24.84	24.72	24.84	512	-0.17(-0.67%)
May 18, 2020	24.78	25.01	24.78	25.01	250	+0.76(+3.14%)
May 15, 2020	24.09	24.25	24.09	24.25	405	+0.06(+0.24%)
May 14, 2020	23.96	24.19	23.92	24.19	23,650	-0.08(-0.33%)
May 13, 2020	24.42	24.44	24.27	24.27	727	+0.18(+0.76%)
May 12, 2020	24.16	24.16	24.09	24.09	179	+0.01(+0.06%)
May 11, 2020	23.89	24.79	23.70	24.07	9,752	-0.02(-0.09%)
May 08, 2020	24.02	24.10	23.93	24.09	6,885	+0.75(+3.20%)
May 07, 2020	23.47	24.33	23.09	23.35	36,928	+0.19(+0.81%)
May 06, 2020	23.16	23.16	23.16	23.16	5	+0.09(+0.40%)
May 05, 2020	23.21	23.21	23.07	23.07	481	+0.07(+0.29%)
May 04, 2020	23.03	23.23	23.00	23.00	508	+0.28(+1.21%)
May 01, 2020	23.18	23.20	22.72	22.72	2,227	-0.35(-1.50%)
Apr 30, 2020	23.65	23.92	23.05	23.07	1,732	-0.56(-2.35%)
Apr 29, 2020	23.76	23.79	23.58	23.63	1,867	+0.50(+2.16%)
Apr 28, 2020	23.28	23.68	23.13	23.13	6,367	-0.03(-0.14%)
Apr 27, 2020	23.42	23.42	23.16	23.16	1,207	+0.13(+0.57%)
Apr 24, 2020	22.84	23.03	22.82	23.03	3,037	+0.38(+1.68%)
Apr 23, 2020	23.02	23.02	22.50	22.65	1,591	-0.36(-1.56%)
Apr 22, 2020	23.01	23.01	23.01	23.01	30	+0.53(+2.35%)
Apr 21, 2020	22.32	22.48	22.32	22.48	520	+0.13(+0.56%)
Apr 20, 2020	22.71	22.78	22.33	22.35	2,704	-0.28(-1.22%)
Apr 17, 2020	22.65	22.65	22.58	22.63	405	+0.31(+1.39%)
Apr 16, 2020	22.32	22.32	22.32	22.32	669	+0.42(+1.90%)
Apr 15, 2020	22.25	22.26	21.75	21.90	1,902	-0.53(-2.37%)
Apr 14, 2020	22.33	22.43	22.33	22.43	1,259	+0.46(+2.11%)
Apr 13, 2020	22.09	22.11	21.97	21.97	888	-0.36(-1.61%)
Apr 09, 2020	22.43	22.43	22.33	22.33	607	+0.39(+1.76%)
Apr 08, 2020	21.89	23.08	21.89	21.94	7,612	+0.37(+1.69%)
Apr 07, 2020	21.95	21.95	21.54	21.58	4,836	-0.09(-0.44%)
Apr 06, 2020	21.32	21.80	21.11	21.67	47,952	+1.18(+5.76%)
Apr 03, 2020	20.57	20.58	20.49	20.49	506	-0.20(-0.97%)
Apr 02, 2020	20.54	21.72	20.28	20.69	30,892	-0.03(-0.13%)
Apr 01, 2020	20.98	20.98	20.72	20.72	187	-0.39(-1.83%)
Mar 31, 2020	20.89	21.10	20.89	21.10	518	+0.08(+0.36%)
Mar 30, 2020	20.75	22.00	20.36	21.03	26,515	+0.07(+0.33%)
Mar 27, 2020	21.14	21.77	20.92	20.96	6,379	-0.72(-3.31%)
Mar 26, 2020	21.52	21.68	21.52	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	49,109	+0.61(+3.21%)
Mar 19, 2020	19.03	19.03	18.90	18.95	46,510	-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	1,452	-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	24.32	24.15	24.32	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	113,355	-0.10(-0.39%)
Feb 19, 2020	25.64	25.64	25.48	25.48	630	+0.11(+0.43%)
Feb 18, 2020	25.48	25.48	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	24.87	24.87	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	807	-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(+0.72%)
Jan 28, 2020	24.52	24.53	24.52	24.52	756	+0.04(+0.16%)
Jan 27, 2020	24.27	24.76	24.27	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	25.11	25.11	974	+0.05(+0.20%)
Jan 22, 2020	25.12	25.16	24.97	25.07	1,451	-0.07(-0.28%)
Jan 21, 2020	25.13	25.13	25.13	25.13	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	24.47	24.74	24.47	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	24.49	24.49	24.35	24.35	484	+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	24.31	24.31	24.15	24.15	1,518	-0.24(-1.00%)
Jan 02, 2020	24.37	24.39	24.37	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	22.46	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	22.79	22.79	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	22.78	22.78	22.78	22.78	237	+0.10(+0.44%)
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	22.42	22.42	22.42	22.42	16	+0.01(+0.04%)
Nov 19, 2019	22.36	22.41	22.36	22.41	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	22.75	22.75	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	22.73	22.82	22.73	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	21.32	21.42	21.30	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	20.60	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(-1.97%)
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	19.85	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	20.96	21.00	20.96	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	21.29	21.29	21.29	21.29	202	-0.02(-0.09%)
Jul 11, 2019	21.31	21.31	21.31	21.31	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	21.32	21.32	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%)

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.