Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	16.05	16.05	15.78	15.78	2,081	-0.01(-0.04%)
Mar 30, 2020	15.79	15.86	15.79	15.79	309	+0.34(+2.22%)
Mar 27, 2020	15.75	15.75	15.44	15.44	3,800	-1.12(-6.79%)
Mar 26, 2020	16.36	16.57	16.36	16.57	313	+0.69(+4.37%)
Mar 25, 2020	15.58	15.95	15.58	15.88	665	+0.36(+2.34%)
Mar 24, 2020	14.88	15.51	14.88	15.51	1,347	+1.68(+12.18%)
Mar 23, 2020	13.74	13.83	13.74	13.83	832	-0.48(-3.34%)
Mar 20, 2020	14.91	14.97	14.31	14.31	1,100	-0.39(-2.66%)
Mar 19, 2020	14.53	14.70	14.53	14.70	188	+0.98(+7.17%)
Mar 18, 2020	13.71	13.71	13.69	13.71	276	-1.61(-10.52%)
Mar 17, 2020	15.38	15.38	15.33	15.33	102	+0.19(+1.22%)
Mar 16, 2020	15.47	15.47	15.14	15.14	199	-2.18(-12.59%)
Mar 13, 2020	16.09	17.32	16.09	17.32	800	+1.35(+8.48%)
Mar 12, 2020	16.19	16.19	15.97	15.97	161	-2.36(-12.87%)
Mar 11, 2020	18.29	18.33	18.29	18.33	1,223	-1.11(-5.70%)
Mar 10, 2020	19.47	19.47	19.44	19.44	206	-0.11(-0.58%)
Mar 09, 2020	19.26	19.55	19.26	19.55	756	-2.56(-11.56%)
Mar 06, 2020		22.11	22.11	22.11	2	+0.00(+0.00%)
Mar 05, 2020	22.33	22.33	22.11	22.11	5,030	-0.35(-1.54%)
Mar 04, 2020		22.45	22.45	22.45	0	+0.00(+0.00%)
Mar 03, 2020	22.57	22.57	22.45	22.45	500	-0.57(-2.47%)
Mar 02, 2020	23.03	23.03	23.02	23.02	512	+0.65(+2.91%)
Feb 28, 2020	21.98	22.40	21.98	22.37	2,800	-0.37(-1.61%)
Feb 27, 2020	23.11	23.11	22.74	22.74	256	-1.48(-6.10%)
Feb 26, 2020		24.21	24.21	24.21	1	+0.00(+0.00%)
Feb 25, 2020	24.23	24.94	24.21	24.21	430	-0.93(-3.71%)
Feb 24, 2020	25.09	25.15	25.09	25.15	321	-0.72(-2.80%)
Feb 21, 2020	26.27	26.27	25.87	25.87	900	-0.60(-2.26%)
Feb 20, 2020	26.44	26.47	26.29	26.47	1,665	+0.24(+0.91%)
Feb 19, 2020	26.31	26.31	26.23	26.23	800	+0.23(+0.89%)
Feb 18, 2020	26.26	26.26	26.00	26.00	950	-0.42(-1.59%)
Feb 14, 2020	26.42	26.42	26.42	26.42	700	-0.16(-0.60%)
Feb 13, 2020	26.58	26.58	26.58	26.58	702	-0.26(-0.97%)
Feb 12, 2020	26.84	26.84	26.84	26.84	701	+0.39(+1.47%)
Feb 11, 2020	26.48	26.48	26.45	26.45	1,543	+0.22(+0.83%)
Feb 10, 2020	26.39	26.41	26.23	26.23	1,336	-0.15(-0.56%)
Feb 07, 2020	26.57	26.57	26.38	26.38	1,600	-0.68(-2.51%)
Feb 06, 2020	27.06	27.06	27.06	27.06	710	+0.32(+1.20%)
Feb 05, 2020	26.74	26.74	26.74	26.74	727	+0.50(+1.91%)
Feb 04, 2020	26.20	26.24	26.20	26.24	913	+0.19(+0.73%)
Feb 03, 2020	26.05	26.05	26.05	26.05	601	+0.52(+2.02%)
Jan 31, 2020	25.92	25.92	25.54	25.54	1,000	-0.50(-1.90%)
Jan 30, 2020	25.87	26.07	25.87	26.03	1,061	-0.19(-0.72%)
Jan 29, 2020	26.22	26.22	26.22	26.22	800	-0.20(-0.75%)
Jan 28, 2020	26.21	26.46	26.21	26.42	415	+0.21(+0.79%)
Jan 27, 2020	26.04	26.21	26.04	26.21	1,001	-0.28(-1.06%)
Jan 24, 2020	26.74	26.76	26.49	26.49	1,700	-0.71(-2.59%)
Jan 23, 2020	26.99	27.20	26.99	27.20	381	-0.09(-0.33%)
Jan 22, 2020	27.42	27.42	27.29	27.29	304	-0.02(-0.05%)
Jan 21, 2020	27.36	27.36	27.30	27.30	2,037	-0.43(-1.56%)
Jan 17, 2020		27.73	27.73	27.73	0	+0.00(+0.00%)
Jan 16, 2020	27.75	27.91	27.73	27.73	1,707	+0.08(+0.29%)
Jan 15, 2020		27.65	27.65	27.65	0	+0.00(+0.00%)
Jan 14, 2020	27.65	27.65	27.65	27.65	1,537	+0.04(+0.16%)
Jan 13, 2020	27.54	27.61	27.52	27.61	1,643	+0.07(+0.27%)
Jan 10, 2020	27.65	27.65	27.47	27.53	2,500	+0.00(+0.00%)
Jan 09, 2020	27.68	27.68	27.53	27.53	900	-0.12(-0.45%)
Jan 08, 2020	27.71	27.71	27.66	27.66	1,090	+0.05(+0.20%)
Jan 07, 2020	27.70	27.70	27.60	27.60	4,317	+0.02(+0.05%)
Jan 06, 2020	27.48	27.62	27.48	27.59	4,403	-0.05(-0.18%)
Jan 03, 2020	27.63	27.64	27.59	27.64	400	-0.23(-0.84%)
Jan 02, 2020	28.10	28.10	27.78	27.87	492	-0.03(-0.11%)
Dec 31, 2019	27.85	27.94	27.30	27.90	1,100	+0.01(+0.03%)
Dec 30, 2019	28.20	28.20	27.60	27.89	8,483	-0.14(-0.52%)
Dec 27, 2019		28.03	28.03	28.03	104	+0.00(+0.00%)
Dec 26, 2019	28.07	28.07	28.03	28.03	106	+0.12(+0.44%)
Dec 24, 2019		27.91	27.91	27.91	121	+0.00(+0.00%)
Dec 23, 2019	27.70	27.91	27.70	27.91	1,581	+0.14(+0.50%)
Dec 20, 2019		27.77	27.77	27.77	31	+0.00(+0.00%)
Dec 19, 2019	27.78	27.78	27.77	27.77	421	+0.04(+0.13%)
Dec 18, 2019	27.63	27.77	27.63	27.74	234	+0.24(+0.87%)
Dec 17, 2019	27.50	27.52	27.50	27.50	587	+0.06(+0.21%)
Dec 16, 2019	27.42	27.51	27.26	27.44	3,767	+0.35(+1.31%)
Dec 13, 2019	27.05	27.09	27.05	27.09	101	-0.23(-0.85%)
Dec 12, 2019	27.15	27.32	27.15	27.32	371	+0.56(+2.09%)
Dec 11, 2019	26.71	26.76	26.71	26.76	116	-0.09(-0.32%)
Dec 10, 2019		26.84	26.84	26.84	0	+0.00(+0.00%)
Dec 09, 2019		26.84	26.84	26.84	0	+0.23(+0.86%)
Dec 06, 2019	26.62	26.62	26.62	26.62	101	+0.42(+1.61%)
Dec 05, 2019		26.19	26.19	26.19	7	+0.00(+0.00%)
Dec 04, 2019		26.19	26.19	26.19	81	+0.00(+0.00%)
Dec 03, 2019	26.21	26.21	26.19	26.19	201	-0.28(-1.06%)
Dec 02, 2019	26.52	26.52	26.39	26.47	1,078	-0.10(-0.38%)
Nov 29, 2019	26.56	26.57	26.56	26.57	305	-0.22(-0.84%)
Nov 27, 2019		26.80	26.80	26.80	0	+0.00(+0.00%)
Nov 26, 2019		26.80	26.80	26.80	0	+0.00(+0.00%)
Nov 25, 2019	26.75	26.80	26.75	26.80	532	+0.74(+2.85%)
Nov 22, 2019		26.06	26.06	26.06	0	+0.00(+0.00%)
Nov 21, 2019	26.12	26.12	26.06	26.06	286	-0.32(-1.23%)
Nov 20, 2019		26.38	26.38	26.38	6	+0.00(+0.00%)
Nov 19, 2019	26.54	26.54	26.38	26.38	101	-0.21(-0.78%)
Nov 18, 2019		26.59	26.59	26.59	102	+0.00(+0.00%)
Nov 15, 2019	26.59	26.59	26.59	26.59	101	+0.19(+0.74%)
Nov 14, 2019		26.39	26.39	26.39	1	+0.00(+0.00%)
Nov 13, 2019	26.39	26.39	26.39	26.39	380	-0.38(-1.41%)
Nov 12, 2019		26.77	26.77	26.77	1	+0.00(+0.00%)
Nov 11, 2019	26.77	26.77	26.77	26.77	112	+0.02(+0.06%)
Nov 08, 2019	26.75	26.75	26.75	26.75	712	-0.07(-0.27%)
Nov 07, 2019		26.82	26.82	26.82	39	+0.00(+0.00%)
Nov 06, 2019	26.82	26.82	26.82	26.82	142	+0.13(+0.48%)
Nov 04, 2019		26.70	26.70	26.70	0	+0.42(+1.61%)
Nov 01, 2019	26.27	26.27	26.27	26.27	101	+0.60(+2.34%)
Oct 31, 2019	25.67	25.67	25.67	25.67	712	-0.54(-2.05%)
Oct 30, 2019		26.21	26.21	26.21	7	+0.00(+0.00%)
Oct 29, 2019	26.21	26.21	26.21	26.21	381	+0.19(+0.75%)
Oct 28, 2019	26.02	26.02	26.02	26.02	1,024	+0.06(+0.24%)
Oct 25, 2019	25.95	25.95	25.95	25.95	305	+0.40(+1.58%)
Oct 24, 2019	25.55	25.55	25.55	25.55	313	+0.33(+1.32%)
Oct 22, 2019		25.22	25.22	25.22	0	+0.12(+0.47%)
Oct 21, 2019	24.84	25.10	24.84	25.10	317	+0.14(+0.56%)
Oct 17, 2019		24.96	24.96	24.96	0	+0.22(+0.90%)
Oct 16, 2019	24.74	24.74	24.74	24.74	406	+0.27(+1.11%)
Oct 14, 2019		24.47	24.47	24.47	0	-0.30(-1.21%)
Oct 11, 2019	24.77	24.77	24.77	24.77	305	+0.73(+3.03%)
Oct 10, 2019	24.04	24.04	24.04	24.04	101	+0.33(+1.41%)
Oct 09, 2019	23.71	23.71	23.71	23.71	217	+0.06(+0.24%)
Oct 08, 2019	23.65	23.65	23.65	23.65	423	-0.39(-1.61%)
Oct 07, 2019	24.04	24.04	24.04	24.04	125	+0.17(+0.73%)
Oct 04, 2019	23.89	23.89	23.70	23.86	305	-0.20(-0.82%)
Oct 03, 2019		24.06	24.06	24.06	1	+0.00(+0.00%)
Oct 01, 2019		24.06	24.06	24.06	0	-0.35(-1.45%)
Sep 30, 2019	24.41	24.41	24.41	24.41	916	+0.02(+0.08%)
Sep 27, 2019	24.39	24.39	24.37	24.39	203	+0.08(+0.32%)
Sep 26, 2019	24.32	24.32	24.32	24.32	104	-0.11(-0.44%)
Sep 25, 2019	24.42	24.42	24.42	24.42	102	+0.05(+0.20%)
Sep 24, 2019	24.38	24.38	24.38	24.38	313	-0.19(-0.75%)
Sep 23, 2019	24.56	24.56	24.56	24.56	207	-0.48(-1.90%)
Sep 19, 2019		25.04	25.04	25.04	0	+0.15(+0.61%)
Sep 18, 2019	24.81	24.94	24.81	24.89	3,635	-0.25(-0.98%)
Sep 17, 2019	25.13	25.13	25.13	25.13	145	-0.25(-0.99%)
Sep 16, 2019	25.38	25.38	25.38	25.38	322	-0.03(-0.10%)
Sep 13, 2019	25.41	25.41	25.41	25.41	101	+0.41(+1.65%)
Sep 12, 2019	25.00	25.00	25.00	25.00	401	+0.20(+0.81%)
Sep 11, 2019		24.80	24.80	24.80	3	+0.00(+0.00%)
Sep 10, 2019	24.80	24.80	24.80	24.80	508	+0.65(+2.68%)
Sep 09, 2019	24.15	24.15	24.15	24.15	722	+0.30(+1.25%)
Sep 05, 2019		23.85	23.85	23.85	0	+0.62(+2.69%)
Sep 04, 2019	23.23	23.23	23.23	23.23	101	+0.04(+0.17%)
Sep 03, 2019		23.19	23.19	23.19	4	+0.00(+0.00%)
Aug 30, 2019	23.16	23.19	23.16	23.19	508	+0.56(+2.47%)
Aug 28, 2019		22.63	22.63	22.63	0	+0.10(+0.44%)
Aug 27, 2019	22.53	22.53	22.53	22.53	106	-0.21(-0.91%)
Aug 26, 2019	22.69	22.73	22.69	22.73	203	-0.03(-0.13%)
Aug 23, 2019	23.24	23.24	22.76	22.76	203	-0.55(-2.36%)
Aug 22, 2019	23.31	23.31	23.31	23.31	101	-0.05(-0.21%)
Aug 21, 2019	23.30	23.36	23.29	23.36	8,346	+0.26(+1.11%)
Aug 20, 2019	23.10	23.15	23.10	23.11	18,422	-0.24(-1.03%)
Aug 19, 2019	23.31	23.35	23.31	23.35	523	+0.35(+1.52%)
Aug 16, 2019	22.97	23.00	22.97	23.00	814	+0.53(+2.36%)
Aug 15, 2019	22.47	22.47	22.47	22.47	222	-0.24(-1.04%)
Aug 14, 2019	22.70	22.70	22.70	22.70	220	-0.80(-3.39%)
Aug 13, 2019	23.50	23.50	23.50	23.50	177	+0.75(+3.28%)
Aug 12, 2019	23.62	23.62	22.75	22.75	3,182	-1.22(-5.11%)
Aug 09, 2019	23.82	23.98	23.82	23.98	203	-0.22(-0.91%)
Aug 08, 2019	24.20	24.20	24.20	24.20	101	+0.42(+1.78%)
Aug 07, 2019	23.78	23.78	23.78	23.78	169	-0.14(-0.57%)
Aug 06, 2019	23.91	23.93	23.91	23.91	407	+0.18(+0.75%)
Aug 05, 2019	23.81	23.81	23.74	23.74	1,371	-1.11(-4.47%)
Aug 02, 2019		24.85	24.85	24.85	162	+0.00(+0.00%)
Aug 01, 2019	25.51	25.51	24.85	24.85	926	-0.95(-3.69%)
Jul 31, 2019	25.80	25.80	25.80	25.80	225	+0.28(+1.08%)
Jul 30, 2019	25.52	25.52	25.52	25.52	5,196	-0.26(-0.99%)
Jul 29, 2019	25.78	25.78	25.78	25.78	101	-0.03(-0.11%)
Jul 26, 2019	25.81	25.81	25.81	25.81	101	-0.02(-0.08%)
Jul 25, 2019	25.83	25.83	25.83	25.83	101	-0.19(-0.72%)
Jul 24, 2019	26.02	26.02	26.02	26.02	281	+0.46(+1.81%)
Jul 19, 2019		25.55	25.55	25.55	0	+0.26(+1.01%)
Jul 18, 2019	25.30	25.30	25.30	25.30	101	-0.03(-0.12%)
Jul 17, 2019	25.33	25.33	25.33	25.33	101	-0.15(-0.58%)
Jul 16, 2019		25.48	25.48	25.48	92	+0.00(+0.00%)
Jul 15, 2019	25.48	25.48	25.48	25.48	152	-0.09(-0.35%)
Jul 12, 2019	25.56	25.56	25.56	25.56	203	+0.32(+1.28%)
Jul 11, 2019	25.22	25.24	25.22	25.24	220	-0.13(-0.50%)
Jul 09, 2019		25.37	25.37	25.37	0	-0.10(-0.39%)
Jul 08, 2019	25.47	25.47	25.47	25.47	157	-0.29(-1.14%)
Jul 05, 2019	25.76	25.76	25.76	25.76	101	+0.34(+1.35%)
Jul 03, 2019		25.42	25.42	25.42	1	+0.00(+0.00%)
Jul 02, 2019	25.42	25.42	25.42	25.42	101	-0.22(-0.84%)
Jun 28, 2019		25.63	25.63	25.63	0	+0.44(+1.75%)
Jun 27, 2019	25.19	25.19	25.19	25.19	101	+0.14(+0.55%)
Jun 26, 2019	25.05	25.05	25.05	25.05	407	-0.02(-0.08%)
Jun 24, 2019		25.07	25.07	25.07	0	-0.35(-1.39%)
Jun 20, 2019		25.43	25.43	25.43	0	+0.18(+0.70%)
Jun 19, 2019	25.25	25.25	25.25	25.25	101	+0.07(+0.28%)
Jun 18, 2019	25.18	25.18	24.95	25.18	929	+0.32(+1.30%)
Jun 17, 2019	24.86	24.86	24.86	24.86	101	+0.12(+0.48%)
Jun 14, 2019	24.74	24.74	24.74	24.74	101	-0.24(-0.94%)
Jun 13, 2019	24.97	24.97	24.97	24.97	104	+0.32(+1.32%)
Jun 12, 2019	24.65	24.65	24.65	24.65	104	-0.14(-0.56%)
Jun 11, 2019	24.87	24.87	24.79	24.79	265	+0.03(+0.12%)
Jun 10, 2019	24.76	24.76	24.76	24.76	107	+0.60(+2.48%)
Jun 07, 2019		24.16	24.16	24.16	19	+0.00(+0.00%)
Jun 05, 2019	24.16	24.16	24.16	24.16	101	-0.39(-1.60%)
Jun 04, 2019	24.22	24.55	24.22	24.55	249	+0.80(+3.35%)
Jun 03, 2019	23.76	23.76	23.76	23.76	101	+0.23(+0.96%)
May 31, 2019	23.58	23.58	23.53	23.53	1,933	-0.70(-2.88%)
May 29, 2019		24.23	24.23	24.23	0	+0.00(+0.00%)
May 28, 2019	24.24	24.24	24.23	24.23	419	-0.03(-0.12%)
May 23, 2019		24.26	24.26	24.26	0	-0.80(-3.18%)
May 22, 2019		25.05	25.05	25.05	81	+0.00(+0.00%)
May 21, 2019	25.05	25.05	25.05	25.05	11,398	+0.23(+0.91%)
May 20, 2019	24.80	24.83	24.80	24.83	5,904	-0.38(-1.52%)
May 17, 2019	25.21	25.21	25.21	25.21	6,107	-0.29(-1.16%)
May 16, 2019	25.50	25.50	25.50	25.50	6,108	+0.19(+0.74%)
May 15, 2019	25.24	25.42	25.18	25.32	9,440	+0.02(+0.08%)
May 14, 2019	25.31	25.34	25.30	25.30	6,717	+0.29(+1.16%)
May 13, 2019	25.02	25.02	25.00	25.01	5,089	-0.79(-3.05%)
May 10, 2019	25.80	25.80	25.79	25.79	4,071	+0.07(+0.29%)
May 09, 2019	25.60	25.75	25.60	25.72	4,193	-0.45(-1.73%)
May 08, 2019	26.17	26.17	26.17	26.17	103	+0.11(+0.41%)
May 07, 2019	26.31	26.43	26.07	26.07	4,244	-0.63(-2.36%)
May 06, 2019	26.64	26.69	26.55	26.69	4,173	-0.08(-0.29%)
May 03, 2019	26.82	26.82	26.77	26.77	1,628	+0.08(+0.29%)
May 02, 2019	26.62	26.69	26.62	26.69	1,527	-0.21(-0.77%)
May 01, 2019	26.90	26.90	26.90	26.90	190	-0.11(-0.40%)
Apr 30, 2019	27.01	27.01	27.01	27.01	176	-0.06(-0.22%)
Apr 29, 2019		27.07	27.07	27.07	100	+0.00(+0.00%)
Apr 26, 2019	27.07	27.07	27.07	27.07	101	+0.05(+0.18%)
Apr 25, 2019	26.97	27.02	26.97	27.02	306	+0.34(+1.29%)
Apr 24, 2019	27.29	27.29	26.67	26.67	2,035	-0.51(-1.88%)
Apr 23, 2019	27.18	27.18	27.18	27.18	101	+0.14(+0.51%)
Apr 22, 2019	27.05	27.05	27.05	27.05	10,388	+0.34(+1.29%)
Apr 18, 2019	26.70	26.70	26.70	26.70	101	-0.68(-2.48%)
Apr 17, 2019	27.38	27.38	27.38	27.38	101	+0.17(+0.61%)
Apr 16, 2019	27.21	27.21	27.21	27.21	739	+0.01(+0.04%)
Apr 15, 2019	27.17	27.32	27.14	27.20	3,052	-0.03(-0.11%)
Apr 12, 2019	27.35	27.35	27.23	27.23	1,017	+0.57(+2.14%)
Apr 11, 2019	27.06	27.06	26.66	26.66	814	-0.47(-1.74%)
Apr 10, 2019	27.14	27.14	27.14	27.14	221	+0.16(+0.58%)
Apr 09, 2019	26.98	26.98	26.98	26.98	716	-0.23(-0.83%)
Apr 08, 2019	27.20	27.20	27.20	27.20	109	+0.14(+0.51%)
Apr 05, 2019	27.07	27.07	27.07	27.07	101	+0.04(+0.15%)
Apr 04, 2019	26.62	27.03	26.62	27.03	816	+0.30(+1.14%)
Apr 03, 2019	26.72	26.72	26.72	26.72	101	+0.32(+1.23%)
Apr 02, 2019	26.40	26.40	26.40	26.40	101	-0.20(-0.74%)

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.