Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	22.19	22.45	22.19	22.29	70,015	+0.11(+0.48%)
Jun 29, 2020	22.29	22.32	21.89	22.18	83,611	-0.07(-0.30%)
Jun 26, 2020	22.40	22.40	22.00	22.25	56,126	-0.13(-0.56%)
Jun 25, 2020	22.11	22.37	21.90	22.37	75,938	+0.19(+0.87%)
Jun 24, 2020	22.67	22.67	21.96	22.18	97,405	-0.38(-1.67%)
Jun 23, 2020	22.62	22.79	22.43	22.56	142,847	+0.27(+1.21%)
Jun 22, 2020	22.24	22.31	22.05	22.29	98,060	+0.21(+0.96%)
Jun 19, 2020	22.17	22.19	21.96	22.08	120,123	+0.16(+0.75%)
Jun 18, 2020	21.89	21.95	21.74	21.91	613,581	+0.06(+0.27%)
Jun 17, 2020	21.40	21.95	21.40	21.85	146,031	+0.63(+2.96%)
Jun 16, 2020	21.47	21.47	20.88	21.23	111,447	+0.22(+1.06%)
Jun 15, 2020	20.41	21.02	20.28	21.00	65,607	+0.40(+1.92%)
Jun 12, 2020	20.80	20.82	20.30	20.61	58,301	+0.30(+1.47%)
Jun 11, 2020	20.65	20.76	20.19	20.31	67,869	-0.62(-2.95%)
Jun 10, 2020	20.82	20.93	20.54	20.93	62,042	+0.60(+2.95%)
Jun 09, 2020	20.35	20.37	20.17	20.33	34,184	+0.04(+0.19%)
Jun 08, 2020	20.47	20.47	20.04	20.29	35,438	+0.04(+0.21%)
Jun 05, 2020	20.20	20.28	19.95	20.25	33,344	+0.19(+0.94%)
Jun 04, 2020	20.49	20.49	19.82	20.06	51,317	-0.23(-1.14%)
Jun 03, 2020	20.52	20.60	20.11	20.29	62,516	-0.03(-0.15%)
Jun 02, 2020	20.27	20.35	19.87	20.32	47,156	+0.19(+0.92%)
Jun 01, 2020	19.82	20.20	19.82	20.13	59,992	+0.44(+2.23%)
May 29, 2020	19.20	19.76	19.13	19.69	45,356	+0.63(+3.32%)
May 28, 2020	19.27	19.41	19.03	19.06	30,868	-0.19(-1.00%)
May 27, 2020	19.65	19.65	18.63	19.26	1,784,979	-0.26(-1.34%)
May 26, 2020	19.89	19.89	19.37	19.52	57,587	+0.06(+0.30%)
May 22, 2020	19.55	19.58	19.26	19.46	32,101	+0.04(+0.20%)
May 21, 2020	19.56	19.56	19.12	19.42	36,763	+0.04(+0.20%)
May 20, 2020	19.56	19.66	19.33	19.38	54,935	+0.17(+0.90%)
May 19, 2020	18.99	19.30	18.98	19.21	44,176	+0.08(+0.40%)
May 18, 2020	19.03	19.19	18.71	19.13	60,584	+0.56(+2.99%)
May 15, 2020	18.37	18.57	18.27	18.57	25,888	+0.23(+1.24%)
May 14, 2020	18.22	18.35	17.98	18.35	22,830	+0.20(+1.11%)
May 13, 2020	18.31	18.54	18.02	18.14	21,217	-0.10(-0.53%)
May 12, 2020	18.43	18.58	18.23	18.24	53,269	+0.05(+0.27%)
May 11, 2020	18.09	18.26	17.88	18.19	26,360	+0.12(+0.66%)
May 08, 2020	17.84	18.11	17.84	18.07	32,826	+0.24(+1.36%)
May 07, 2020	17.84	17.87	17.60	17.83	20,018	+0.37(+2.13%)
May 06, 2020	17.36	17.65	17.36	17.46	32,685	+0.17(+1.01%)
May 05, 2020	17.20	17.50	17.19	17.29	20,797	+0.36(+2.11%)
May 04, 2020	16.70	17.02	16.70	16.93	906,582	+0.07(+0.40%)
May 01, 2020	17.11	17.11	16.69	16.86	23,713	-0.31(-1.80%)
Apr 30, 2020	17.23	17.40	17.13	17.17	19,342	-0.39(-2.20%)
Apr 29, 2020	17.52	17.66	17.38	17.56	22,207	+0.29(+1.68%)
Apr 28, 2020	18.00	18.00	17.27	17.27	13,677	-0.19(-1.11%)
Apr 27, 2020	17.38	17.64	17.38	17.46	24,549	+0.17(+1.00%)
Apr 24, 2020	17.30	17.44	17.04	17.29	136,277	+0.15(+0.85%)
Apr 23, 2020	17.43	17.43	17.13	17.14	37,414	-0.08(-0.44%)
Apr 22, 2020	17.36	17.36	16.98	17.22	16,954	+0.18(+1.04%)
Apr 21, 2020	17.43	17.43	16.75	17.04	30,585	-0.37(-2.11%)
Apr 20, 2020	17.58	17.58	17.36	17.41	41,628	-0.05(-0.28%)
Apr 17, 2020	17.81	17.81	17.19	17.46	23,403	-0.11(-0.63%)
Apr 16, 2020	17.30	17.57	17.24	17.57	35,860	+0.59(+3.45%)
Apr 15, 2020	16.74	17.18	16.71	16.98	15,371	-0.02(-0.10%)
Apr 14, 2020	16.94	17.19	16.77	17.00	22,079	+0.49(+2.98%)
Apr 13, 2020	16.44	16.59	16.20	16.50	28,275	+0.19(+1.18%)
Apr 09, 2020	16.58	16.65	16.21	16.31	10,873	+0.09(+0.57%)
Apr 08, 2020	16.33	16.33	16.09	16.22	6,068	-0.11(-0.65%)
Apr 07, 2020	16.97	16.97	16.21	16.33	19,189	-0.05(-0.32%)
Apr 06, 2020	16.53	16.53	16.20	16.38	13,554	+0.63(+3.97%)
Apr 03, 2020	15.79	16.27	15.69	15.75	9,423	-0.10(-0.64%)
Apr 02, 2020	15.50	15.91	15.50	15.85	13,724	+0.23(+1.44%)
Apr 01, 2020	15.55	15.89	15.45	15.63	10,374	-0.18(-1.14%)
Mar 31, 2020	15.74	15.98	15.67	15.81	10,907	+0.13(+0.85%)
Mar 30, 2020	15.68	15.73	15.55	15.68	11,792	+0.29(+1.91%)
Mar 27, 2020	15.36	15.52	15.11	15.38	17,190	-0.13(-0.86%)
Mar 26, 2020	15.14	15.57	15.14	15.51	11,052	+0.64(+4.33%)
Mar 25, 2020	15.19	15.38	14.72	14.87	18,043	-0.14(-0.94%)
Mar 24, 2020	15.04	15.50	14.89	15.01	6,320	+1.04(+7.43%)
Mar 23, 2020	13.79	14.20	13.61	13.97	11,689	+0.07(+0.53%)
Mar 20, 2020	14.50	14.85	13.66	13.90	92,163	-0.25(-1.75%)
Mar 19, 2020	14.08	14.15	14.00	14.15	11,619	+0.21(+1.50%)
Mar 18, 2020	14.09	14.47	13.63	13.94	9,642	-0.78(-5.27%)
Mar 17, 2020	14.28	14.90	13.69	14.71	13,902	+0.59(+4.14%)
Mar 16, 2020	13.57	14.34	13.50	14.13	13,481	-1.05(-6.93%)
Mar 13, 2020	15.35	15.35	14.50	15.18	4,452	+0.79(+5.50%)
Mar 12, 2020	14.90	15.05	14.38	14.39	10,692	-1.22(-7.80%)
Mar 11, 2020	15.80	15.96	15.55	15.61	4,520	-0.64(-3.94%)
Mar 10, 2020	16.27	16.27	15.78	16.25	155,281	+0.50(+3.21%)
Mar 09, 2020	15.46	16.06	15.45	15.74	966,464	-0.86(-5.18%)
Mar 06, 2020	16.43	16.60	16.30	16.60	5,799	-0.28(-1.68%)
Mar 05, 2020	16.54	16.95	16.54	16.88	10,542	-0.21(-1.22%)
Mar 04, 2020	16.75	17.09	16.71	17.09	9,995	+0.80(+4.91%)
Mar 03, 2020	16.60	16.63	16.22	16.29	3,959	+0.00(+0.01%)
Mar 02, 2020	16.19	16.57	16.02	16.29	10,530	+0.12(+0.72%)
Feb 28, 2020	15.64	16.18	15.56	16.18	10,148	+0.14(+0.90%)
Feb 27, 2020	16.56	16.56	15.92	16.03	16,222	-0.60(-3.63%)
Feb 26, 2020	16.42	16.88	16.42	16.63	934,393	+0.22(+1.32%)
Feb 25, 2020	17.22	17.22	16.42	16.42	25,317	-0.22(-1.31%)
Feb 24, 2020	16.60	16.86	16.54	16.63	899,572	-0.53(-3.06%)
Feb 21, 2020	17.36	17.36	17.14	17.16	6,316	-0.16(-0.94%)
Feb 20, 2020	17.39	17.56	17.26	17.32	182,457	-0.06(-0.34%)
Feb 19, 2020	17.38	17.52	17.31	17.38	10,807	+0.31(+1.79%)
Feb 18, 2020	17.22	17.22	17.05	17.08	9,706	-0.20(-1.16%)
Feb 14, 2020	17.14	17.29	17.11	17.28	5,074	+0.33(+1.94%)
Feb 13, 2020	17.02	17.19	16.95	16.95	8,903	-0.07(-0.43%)
Feb 12, 2020	16.90	17.05	16.90	17.02	8,842	+0.17(+1.03%)
Feb 11, 2020	17.00	17.00	16.84	16.85	3,530	+0.02(+0.13%)
Feb 10, 2020	16.68	16.83	16.63	16.83	915,892	+0.14(+0.86%)
Feb 07, 2020	16.88	16.88	16.61	16.68	4,038	-0.23(-1.39%)
Feb 06, 2020	16.74	16.92	16.74	16.92	2,083	+0.23(+1.40%)
Feb 05, 2020	16.64	16.79	16.64	16.68	3,631	+0.06(+0.34%)
Feb 04, 2020	16.38	16.64	16.38	16.63	24,153	+0.34(+2.09%)
Feb 03, 2020	16.29	16.30	16.27	16.29	4,988	+0.23(+1.45%)
Jan 31, 2020	16.18	16.18	16.02	16.05	1,242	-0.35(-2.15%)
Jan 30, 2020	16.26	16.41	16.20	16.41	2,706	-0.09(-0.53%)
Jan 29, 2020	16.68	16.68	16.49	16.49	6,637	-0.03(-0.18%)
Jan 28, 2020	16.37	16.53	16.37	16.52	4,970	+0.26(+1.61%)
Jan 27, 2020	16.15	16.42	16.11	16.26	8,449	-0.29(-1.75%)
Jan 24, 2020	16.84	16.84	16.55	16.55	4,970	-0.15(-0.92%)
Jan 23, 2020	16.69	16.73	16.69	16.71	2,400	+0.02(+0.15%)
Jan 22, 2020	16.81	16.81	16.68	16.68	1,307	+0.02(+0.12%)
Jan 21, 2020	16.80	16.80	16.66	16.66	11,113	-0.17(-1.00%)
Jan 17, 2020	16.88	16.88	16.73	16.83	7,041	+0.01(+0.06%)
Jan 16, 2020	16.88	16.88	16.75	16.82	3,336	+0.05(+0.32%)
Jan 15, 2020	16.77	16.81	16.74	16.77	5,716	+0.01(+0.03%)
Jan 14, 2020	16.78	16.81	16.66	16.76	13,926	-0.08(-0.49%)
Jan 13, 2020	16.76	16.85	16.68	16.85	9,157	+0.33(+1.98%)
Jan 10, 2020	16.63	16.64	16.51	16.52	4,038	-0.08(-0.50%)
Jan 09, 2020	16.54	16.60	16.54	16.60	4,583	+0.14(+0.83%)
Jan 08, 2020	16.41	16.51	16.36	16.46	5,237	+0.18(+1.10%)
Jan 07, 2020	16.32	16.32	16.23	16.29	1,315	+0.08(+0.50%)
Jan 06, 2020	16.03	16.22	16.03	16.21	3,113	+0.07(+0.44%)
Jan 03, 2020	16.11	16.18	16.09	16.13	4,142	-0.01(-0.04%)
Jan 02, 2020	16.05	16.17	16.05	16.14	3,714	+0.33(+2.09%)
Dec 31, 2019	15.81	15.81	15.81	15.81	517	+0.02(+0.14%)
Dec 30, 2019	15.94	15.94	15.79	15.79	2,307	-0.12(-0.73%)
Dec 27, 2019	15.93	15.95	15.90	15.90	3,831	-0.01(-0.06%)
Dec 26, 2019	15.87	15.94	15.85	15.91	2,156	+0.06(+0.40%)
Dec 24, 2019	15.89	15.89	15.80	15.85	1,656	-0.02(-0.15%)
Dec 23, 2019	15.90	15.90	15.85	15.88	2,379	+0.03(+0.21%)
Dec 20, 2019	15.74	15.84	15.74	15.84	3,520	+0.09(+0.55%)
Dec 19, 2019	15.75	15.78	15.74	15.76	2,805	+0.06(+0.40%)
Dec 18, 2019	15.73	15.73	15.69	15.69	3,022	-0.04(-0.25%)
Dec 17, 2019	15.70	15.73	15.70	15.73	387	-0.00(-0.03%)
Dec 16, 2019	15.77	15.77	15.70	15.74	2,087	+0.08(+0.50%)
Dec 13, 2019	15.67	15.70	15.66	15.66	1,449	+0.11(+0.72%)
Dec 12, 2019		15.40	15.40	15.55	10,680	+0.15(+0.96%)
Dec 11, 2019		15.40	15.40	15.40	112	+0.00(+0.00%)
Dec 10, 2019	15.45	15.45	15.40	15.40	677	+0.08(+0.54%)
Dec 09, 2019	15.45	15.45	15.32	15.32	620	-0.14(-0.90%)
Dec 06, 2019	15.54	15.54	15.26	15.45	11,908	+0.26(+1.71%)
Dec 05, 2019		15.20	15.20	15.20	117	+0.00(+0.00%)
Dec 04, 2019		15.20	15.20	15.20	143	+0.00(+0.00%)
Dec 03, 2019	15.11	15.23	15.10	15.20	2,254	-0.02(-0.12%)
Dec 02, 2019	15.25	15.25	15.21	15.21	750	-0.04(-0.27%)
Nov 29, 2019	15.27	15.32	15.26	15.26	1,035	-0.14(-0.89%)
Nov 27, 2019	15.31	15.43	15.30	15.39	3,417	+0.14(+0.89%)
Nov 26, 2019	15.26	15.26	15.26	15.26	222	-0.00(-0.00%)
Nov 25, 2019	15.33	15.33	15.24	15.26	715	+0.18(+1.22%)
Nov 22, 2019	15.14	15.16	15.07	15.07	931	+0.02(+0.12%)
Nov 21, 2019	15.04	15.07	15.04	15.06	1,940	-0.03(-0.19%)
Nov 20, 2019	15.08	15.09	15.08	15.08	490	+0.14(+0.90%)
Nov 19, 2019		14.95	14.95	14.95	131	+0.00(+0.00%)
Nov 18, 2019	14.95	14.95	14.91	14.95	1,787	+0.01(+0.06%)
Nov 15, 2019	14.93	14.98	14.92	14.94	1,346	+0.06(+0.39%)
Nov 14, 2019	14.84	14.88	14.84	14.88	309	+0.00(+0.01%)
Nov 13, 2019	15.06	15.06	14.88	14.88	5,824	-0.08(-0.54%)
Nov 12, 2019	15.15	15.15	14.96	14.96	1,409	+0.12(+0.80%)
Nov 11, 2019	14.77	14.84	14.77	14.84	12,113	-0.11(-0.71%)
Nov 08, 2019	14.87	14.95	14.87	14.95	2,174	+0.09(+0.58%)
Nov 07, 2019	14.87	14.88	14.82	14.86	1,556	+0.03(+0.19%)
Nov 06, 2019	14.89	14.89	14.79	14.83	1,175	-0.14(-0.90%)
Nov 05, 2019	15.09	15.09	14.87	14.97	1,428	-0.02(-0.13%)
Nov 04, 2019	15.05	15.05	14.99	14.99	565	+0.13(+0.88%)
Nov 01, 2019	14.88	14.90	14.78	14.86	1,760	+0.34(+2.36%)
Oct 31, 2019	14.51	14.51	14.51	14.51	301	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.