Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.18	21.18	21.05	21.05	1,710	-0.50(-2.32%)
Apr 29, 2020	21.55	21.55	21.55	21.55	208	+0.18(+0.84%)
Apr 28, 2020	21.39	21.39	21.37	21.37	3,906	+0.07(+0.33%)
Apr 27, 2020	21.30	21.30	21.30	21.30	527	+0.38(+1.82%)
Apr 24, 2020		20.92	20.92	20.92	65	+0.00(+0.00%)
Apr 23, 2020	21.15	21.15	20.92	20.92	9,113	+0.12(+0.58%)
Apr 22, 2020		20.80	20.80	20.80	60	+0.00(+0.00%)
Apr 21, 2020	20.63	20.82	20.63	20.80	5,163	-0.27(-1.28%)
Apr 20, 2020	21.09	21.20	21.05	21.07	6,930	-0.01(-0.05%)
Apr 17, 2020	21.08	21.08	21.08	21.08	569	+0.23(+1.10%)
Apr 16, 2020	20.93	20.93	20.85	20.85	4,675	-0.03(-0.14%)
Apr 15, 2020	20.88	20.88	20.81	20.88	53,846	-0.17(-0.81%)
Apr 14, 2020	21.09	21.11	21.05	21.05	1,401	+0.14(+0.67%)
Apr 13, 2020	20.91	20.91	20.91	20.91	100	-0.10(-0.48%)
Apr 09, 2020		21.01	21.01	21.01	0	+0.12(+0.57%)
Apr 08, 2020	20.74	20.89	20.74	20.89	1,030	+0.40(+1.95%)
Apr 06, 2020		20.49	20.49	20.49	0	+0.64(+3.22%)
Apr 03, 2020	19.85	19.85	19.85	19.85	150	-0.06(-0.30%)
Apr 02, 2020	19.91	19.91	19.91	19.91	254	-0.07(-0.35%)
Apr 01, 2020	20.49	20.49	19.93	19.98	1,429	-0.52(-2.54%)
Mar 31, 2020	20.50	20.50	20.50	20.50	12,200	+0.15(+0.74%)
Mar 30, 2020		20.35	20.35	20.35	16	+0.00(+0.00%)
Mar 27, 2020	20.16	20.35	20.16	20.35	560	-0.41(-1.97%)
Mar 26, 2020	20.83	20.83	20.70	20.76	678	+0.57(+2.82%)
Mar 25, 2020	20.50	20.50	20.19	20.19	1,700	+0.58(+2.96%)
Mar 24, 2020	19.61	19.61	19.61	19.61	263	+1.01(+5.43%)
Mar 23, 2020	18.83	18.83	18.60	18.60	768	-0.37(-1.95%)
Mar 20, 2020	19.52	19.52	18.97	18.97	725	-0.49(-2.52%)
Mar 19, 2020	18.82	19.46	18.82	19.46	2,572	+0.83(+4.46%)
Mar 18, 2020	18.70	18.70	18.63	18.63	535	-0.82(-4.22%)
Mar 17, 2020	19.45	19.45	19.45	19.45	179	+1.52(+8.48%)
Mar 16, 2020	18.27	18.27	17.93	17.93	690	-1.27(-6.61%)
Mar 13, 2020	19.20	19.20	19.20	19.20	5,800	+0.47(+2.51%)
Mar 12, 2020	21.00	21.00	18.65	18.73	29,326	-2.11(-10.12%)
Mar 11, 2020	21.24	21.24	20.75	20.84	7,022	-0.90(-4.14%)
Mar 10, 2020	21.74	21.74	21.74	21.74	319	+0.78(+3.72%)
Mar 09, 2020	21.06	21.06	20.96	20.96	589	-1.41(-6.30%)
Mar 06, 2020	22.49	22.50	22.37	22.37	5,371	-0.48(-2.10%)
Mar 05, 2020	22.91	22.91	22.85	22.85	2,052	-0.53(-2.27%)
Mar 04, 2020	23.15	23.38	23.15	23.38	4,272	+0.58(+2.54%)
Mar 03, 2020	23.03	23.13	22.70	22.80	27,061	+0.07(+0.31%)
Mar 02, 2020	22.41	22.77	22.41	22.73	2,988	+0.14(+0.62%)
Feb 28, 2020	22.43	22.59	22.43	22.59	30,969	-0.86(-3.67%)
Feb 27, 2020	23.30	23.45	23.29	23.45	1,007	-0.30(-1.26%)
Feb 26, 2020	23.85	23.85	23.74	23.75	882	+0.11(+0.47%)
Feb 25, 2020	24.00	24.00	23.64	23.64	1,505	-0.50(-2.07%)
Feb 24, 2020	24.09	24.21	24.09	24.14	1,163	-0.69(-2.78%)
Feb 21, 2020	24.93	24.93	24.83	24.83	838	-0.29(-1.15%)
Feb 20, 2020		25.12	25.12	25.12	193	+0.00(+0.00%)
Feb 19, 2020	25.12	25.13	25.12	25.12	1,333	+0.18(+0.72%)
Feb 18, 2020	24.94	24.94	24.94	24.94	453	+0.02(+0.08%)
Feb 14, 2020		24.92	24.92	24.92	0	-0.03(-0.12%)
Feb 13, 2020	24.87	24.95	24.87	24.95	335	-0.01(-0.04%)
Feb 12, 2020	25.09	25.09	24.96	24.96	1,217	+0.00(+0.00%)
Feb 11, 2020	24.98	24.98	24.96	24.96	761	+0.09(+0.36%)
Feb 07, 2020		24.87	24.87	24.87	0	-0.08(-0.32%)
Feb 06, 2020	24.95	24.95	24.95	24.95	141	+0.11(+0.44%)
Feb 05, 2020	24.82	24.84	24.82	24.84	484	+0.23(+0.93%)
Feb 04, 2020	24.62	24.62	24.61	24.61	422	+0.37(+1.53%)
Jan 31, 2020		24.24	24.24	24.24	0	-0.26(-1.06%)
Jan 30, 2020	24.50	24.50	24.50	24.50	263	-0.16(-0.65%)
Jan 29, 2020	24.66	24.66	24.66	24.66	181	+0.09(+0.37%)
Jan 28, 2020	24.49	24.60	24.49	24.57	1,914	+0.17(+0.70%)
Jan 27, 2020	24.02	24.41	24.02	24.40	2,504	-0.34(-1.37%)
Jan 24, 2020	24.82	24.82	24.72	24.74	901	-0.02(-0.08%)
Jan 23, 2020	24.82	24.82	24.73	24.76	2,014	+0.01(+0.04%)
Jan 22, 2020	24.79	24.79	24.75	24.75	2,060	+0.06(+0.24%)
Jan 21, 2020	24.84	24.84	24.69	24.69	7,529	-0.15(-0.60%)
Jan 20, 2020	25.02	25.02	24.84	24.84	593	+0.07(+0.28%)
Jan 17, 2020	24.74	24.78	24.74	24.77	2,014	+0.12(+0.49%)
Jan 16, 2020	24.69	24.69	24.59	24.65	1,947	+0.10(+0.41%)
Jan 15, 2020	24.55	24.55	24.54	24.55	3,173	+0.01(+0.04%)
Jan 14, 2020	24.63	24.63	24.50	24.54	1,652	+0.09(+0.37%)
Jan 13, 2020	24.48	24.48	24.44	24.45	6,678	+0.06(+0.25%)
Jan 10, 2020	24.44	24.44	24.39	24.39	1,680	+0.01(+0.04%)
Jan 09, 2020	24.38	24.40	24.37	24.38	590	+0.04(+0.16%)
Jan 08, 2020	24.25	24.35	24.25	24.34	583	+0.10(+0.41%)
Jan 07, 2020	24.29	24.29	24.23	24.24	1,465	+0.07(+0.29%)
Jan 06, 2020	24.12	24.17	24.12	24.17	200	-0.12(-0.49%)
Jan 03, 2020		24.29	24.29	24.29	2	+0.00(+0.00%)
Jan 02, 2020	24.29	24.29	24.29	24.29	200	+0.19(+0.79%)
Dec 31, 2019		24.10	24.10	24.10	0	-0.77(-3.10%)
Dec 30, 2019		24.87	24.87	24.87	56	+0.00(+0.00%)
Dec 27, 2019	24.89	24.89	24.87	24.87	533	+0.06(+0.24%)
Dec 24, 2019		24.81	24.81	24.81	0	+0.01(+0.04%)
Dec 23, 2019		24.80	24.80	24.80	40	+0.00(+0.00%)
Dec 20, 2019	24.81	24.81	24.80	24.80	931	+0.12(+0.49%)
Dec 19, 2019	24.78	24.78	24.68	24.68	462	-0.03(-0.12%)
Dec 18, 2019	24.71	24.71	24.71	24.71	220	+0.03(+0.12%)
Dec 17, 2019	24.68	24.68	24.68	24.68	172	-0.06(-0.24%)
Dec 16, 2019	24.67	24.74	24.67	24.74	3,545	+0.11(+0.45%)
Dec 13, 2019	24.60	24.63	24.59	24.63	1,490	-0.01(-0.04%)
Dec 12, 2019	24.64	24.64	24.64	24.64	557	+0.06(+0.24%)
Dec 11, 2019	24.57	24.58	24.57	24.58	1,644	+0.03(+0.12%)
Dec 10, 2019	24.55	24.55	24.55	24.55	740	-0.05(-0.20%)
Dec 09, 2019	24.61	24.61	24.60	24.60	4,786	-0.10(-0.40%)
Dec 06, 2019	24.72	24.72	24.70	24.70	200	+0.17(+0.69%)
Dec 05, 2019	24.57	24.57	24.52	24.53	821	-0.03(-0.12%)
Dec 04, 2019	24.56	24.56	24.56	24.56	1,779	+0.13(+0.53%)
Dec 03, 2019	24.38	24.43	24.37	24.43	926	-0.13(-0.53%)
Dec 02, 2019	24.53	24.56	24.53	24.56	1,022	-0.25(-1.01%)
Nov 29, 2019	24.83	24.83	24.81	24.81	303	-0.14(-0.56%)
Nov 28, 2019	24.89	24.95	24.88	24.95	2,608	+0.00(+0.00%)
Nov 27, 2019	24.95	24.95	24.95	24.95	153	+0.11(+0.44%)
Nov 26, 2019	24.70	24.85	24.70	24.84	2,754	+0.05(+0.20%)
Nov 25, 2019	24.81	24.81	24.79	24.79	584	+0.16(+0.65%)
Nov 21, 2019		24.63	24.63	24.63	0	+0.01(+0.04%)
Nov 20, 2019	25.01	25.01	24.59	24.62	2,844	-0.09(-0.36%)
Nov 19, 2019	24.71	24.71	24.71	24.71	104	+0.04(+0.16%)
Nov 18, 2019	24.73	24.73	24.67	24.67	933	+0.10(+0.41%)
Nov 15, 2019	24.57	24.57	24.57	24.57	403	+0.12(+0.49%)
Nov 14, 2019	24.48	24.48	24.45	24.45	540	-0.06(-0.24%)
Nov 13, 2019	24.51	24.51	24.51	24.51	330	-0.10(-0.41%)
Nov 12, 2019	24.61	24.61	24.61	24.61	412	+0.00(+0.00%)
Nov 11, 2019	24.61	24.61	24.61	24.61	256	-0.14(-0.57%)
Nov 08, 2019	24.75	24.75	24.75	24.75	100	+0.00(+0.00%)
Nov 07, 2019	24.75	24.77	24.75	24.75	5,543	+0.10(+0.41%)
Nov 06, 2019	24.65	24.65	24.65	24.65	620	-0.02(-0.08%)
Nov 05, 2019	24.67	24.67	24.67	24.67	569	+0.02(+0.08%)
Nov 04, 2019	24.67	24.67	24.64	24.65	474	+0.08(+0.33%)
Nov 01, 2019	24.51	24.59	24.51	24.57	2,922	+0.12(+0.49%)
Oct 31, 2019	24.43	24.45	24.43	24.45	421	-0.04(-0.16%)
Oct 30, 2019	24.49	24.49	24.49	24.49	262	+0.07(+0.29%)
Oct 29, 2019	24.41	24.43	24.40	24.42	1,281	-0.03(-0.12%)
Oct 28, 2019	24.66	24.66	24.45	24.45	1,210	+0.03(+0.12%)
Oct 25, 2019		24.42	24.42	24.42	47	+0.00(+0.00%)
Oct 24, 2019	24.40	24.42	24.40	24.42	275	+0.17(+0.70%)
Oct 22, 2019		24.25	24.25	24.25	0	+0.00(+0.00%)
Oct 21, 2019	24.25	24.25	24.25	24.25	200	+0.11(+0.46%)
Oct 18, 2019	24.17	24.17	24.14	24.14	540	-0.14(-0.58%)
Oct 17, 2019	24.29	24.29	24.28	24.28	671	-0.09(-0.37%)
Oct 16, 2019	24.37	24.37	24.35	24.37	1,510	+0.15(+0.62%)
Oct 15, 2019	24.22	24.22	24.22	24.22	235	-0.05(-0.21%)
Oct 11, 2019		24.27	24.27	24.27	0	+0.18(+0.75%)
Oct 10, 2019		24.09	24.09	24.09	84	+0.00(+0.00%)
Oct 09, 2019	24.09	24.09	24.09	24.09	250	+0.10(+0.42%)
Oct 08, 2019	23.96	24.04	23.96	23.99	1,645	-0.07(-0.29%)
Oct 07, 2019	24.06	24.06	24.04	24.06	600	+0.10(+0.42%)
Oct 04, 2019	23.96	23.96	23.96	23.96	181	+0.24(+1.01%)
Oct 03, 2019		23.72	23.72	23.72	69	+0.00(+0.00%)
Oct 02, 2019		23.72	23.72	23.72	69	-0.31(-1.29%)
Oct 01, 2019	24.50	24.50	24.02	24.03	1,770	-0.20(-0.83%)
Sep 30, 2019	24.23	24.23	24.23	24.23	177	+0.00(+0.00%)
Sep 27, 2019	24.23	24.23	24.23	24.23	300	+0.01(+0.04%)
Sep 26, 2019	24.24	24.24	24.22	24.22	2,948	+0.07(+0.29%)
Sep 25, 2019	24.04	24.15	24.04	24.15	834	-0.01(-0.04%)
Sep 24, 2019	24.16	24.16	24.16	24.16	229	+0.07(+0.29%)
Sep 23, 2019	24.00	24.10	24.00	24.09	2,996	+0.04(+0.17%)
Sep 20, 2019	23.80	24.05	23.80	24.05	1,221	+0.07(+0.29%)
Sep 19, 2019		23.98	23.98	23.98	85	+0.00(+0.00%)
Sep 18, 2019	23.98	23.98	23.98	23.98	289	+0.02(+0.08%)
Sep 17, 2019	23.96	23.96	23.96	23.96	434	+0.06(+0.25%)
Sep 16, 2019	23.90	23.90	23.90	23.90	137	-0.05(-0.21%)
Sep 12, 2019		23.95	23.95	23.95	0	+0.07(+0.29%)
Sep 11, 2019	23.88	23.89	23.88	23.88	700	+0.18(+0.76%)
Sep 10, 2019	23.67	23.74	23.67	23.70	500	-0.11(-0.46%)
Sep 09, 2019	24.00	24.00	23.81	23.81	3,785	-0.06(-0.25%)
Sep 06, 2019	23.87	23.87	23.87	23.87	397	+0.05(+0.21%)
Sep 05, 2019	23.84	23.84	23.82	23.82	712	+0.06(+0.25%)
Sep 04, 2019	23.66	23.76	23.66	23.76	1,168	+0.17(+0.72%)
Sep 03, 2019	23.59	23.59	23.59	23.59	100	+0.01(+0.04%)
Aug 30, 2019		23.58	23.58	23.58	0	+0.00(+0.00%)
Aug 29, 2019	23.40	23.58	23.40	23.58	1,381	+0.18(+0.77%)
Aug 28, 2019		23.40	23.40	23.40	67	+0.00(+0.00%)
Aug 27, 2019	23.40	23.40	23.40	23.40	100	+0.05(+0.21%)
Aug 22, 2019	23.35	23.35	23.35	23.35	100	-0.07(-0.30%)
Aug 20, 2019		23.42	23.42	23.42	0	+0.04(+0.17%)
Aug 19, 2019	23.38	23.38	23.38	23.38	140	+0.00(+0.00%)
Aug 16, 2019	23.37	23.38	23.37	23.38	1,780	+0.28(+1.21%)
Aug 15, 2019	23.09	23.10	23.07	23.10	1,085	+0.08(+0.35%)
Aug 14, 2019	23.00	23.02	23.00	23.02	776	-0.38(-1.62%)
Aug 13, 2019	23.40	23.40	23.40	23.40	200	+0.17(+0.73%)
Aug 12, 2019	23.21	23.31	23.20	23.23	13,609	-0.18(-0.77%)
Aug 09, 2019	23.41	23.41	23.41	23.41	100	-0.07(-0.30%)
Aug 08, 2019	23.41	23.48	23.41	23.48	5,500	+0.44(+1.91%)
Aug 07, 2019	23.04	23.04	23.04	23.04	122	-0.04(-0.17%)
Aug 06, 2019	23.01	23.08	23.01	23.08	200	-0.30(-1.28%)
Aug 02, 2019		23.38	23.38	23.38	0	-0.25(-1.06%)
Aug 01, 2019	23.63	23.63	23.63	23.63	200	+0.10(+0.42%)
Jul 31, 2019	23.43	23.53	23.43	23.53	200	-0.09(-0.38%)
Jul 30, 2019	23.67	23.67	23.62	23.62	200	-0.03(-0.13%)
Jul 29, 2019	23.65	23.65	23.65	23.65	5,050	-0.07(-0.30%)
Jul 26, 2019	23.71	23.72	23.71	23.72	200	+0.13(+0.55%)
Jul 25, 2019	23.59	23.59	23.59	23.59	119	-0.06(-0.25%)
Jul 24, 2019	23.64	23.65	23.64	23.65	200	-0.06(-0.25%)
Jul 23, 2019	23.71	23.71	23.68	23.71	2,750	+0.14(+0.59%)
Jul 22, 2019	23.57	23.57	23.57	23.57	225	-0.08(-0.34%)
Jul 19, 2019	23.65	23.65	23.65	23.65	100	+0.05(+0.21%)
Jul 18, 2019	23.60	23.60	23.60	23.60	118	-0.09(-0.38%)
Jul 17, 2019	23.75	23.75	23.69	23.69	392	+0.05(+0.21%)
Jul 16, 2019	23.67	23.67	23.64	23.64	1,702	-0.03(-0.13%)
Jul 15, 2019	23.67	23.67	23.67	23.67	600	-0.06(-0.25%)
Jul 12, 2019		23.73	23.73	23.73	8	+0.00(+0.00%)
Jul 11, 2019	23.73	23.73	23.73	23.73	100	-0.03(-0.13%)
Jul 10, 2019		23.76	23.76	23.76	42	+0.00(+0.00%)
Jul 09, 2019	23.65	23.76	23.65	23.76	1,513	-0.10(-0.42%)
Jul 08, 2019		23.86	23.86	23.86	30	+0.00(+0.00%)
Jul 04, 2019		23.86	23.86	23.86	0	-0.15(-0.62%)
Jul 03, 2019	23.87	24.01	23.87	24.01	500	+0.42(+1.78%)
Jul 02, 2019	23.59	23.59	23.59	23.59	200	+0.21(+0.90%)
Jun 27, 2019		23.38	23.38	23.38	0	-0.05(-0.21%)
Jun 26, 2019	23.43	23.43	23.43	23.43	100	-0.01(-0.04%)
Jun 21, 2019		23.44	23.44	23.44	0	-0.13(-0.55%)
Jun 20, 2019	23.60	23.60	23.57	23.57	486	+0.06(+0.26%)
Jun 19, 2019	23.45	23.51	23.45	23.51	1,076	-0.36(-1.51%)
Jun 18, 2019	23.75	23.89	23.75	23.87	2,761	+0.20(+0.84%)
Jun 17, 2019	23.67	23.67	23.67	23.67	170	-0.04(-0.17%)
Jun 14, 2019	23.68	23.72	23.68	23.71	51,500	-0.06(-0.25%)
Jun 13, 2019	23.77	23.77	23.77	23.77	410	+0.06(+0.25%)
Jun 12, 2019	23.72	23.72	23.71	23.71	977	-0.02(-0.08%)
Jun 11, 2019	23.73	23.73	23.72	23.73	16,541	+0.01(+0.04%)
Jun 10, 2019	23.62	23.72	23.62	23.72	300	+0.27(+1.15%)
Jun 06, 2019		23.45	23.45	23.45	0	+0.11(+0.47%)
Jun 05, 2019	23.29	23.34	23.29	23.34	1,319	+0.08(+0.34%)
Jun 04, 2019	23.26	23.26	23.26	23.26	100	+0.06(+0.26%)
Jun 03, 2019	23.20	23.21	23.20	23.20	2,095	+0.09(+0.39%)
May 31, 2019	23.11	23.14	23.10	23.11	1,297	-0.11(-0.47%)
May 29, 2019		23.22	23.22	23.22	0	-0.21(-0.90%)
May 28, 2019	23.43	23.43	23.43	23.43	300	-0.07(-0.30%)
May 24, 2019		23.50	23.50	23.50	0	+0.12(+0.51%)
May 23, 2019	23.36	23.38	23.36	23.38	200	-0.01(-0.04%)
May 22, 2019	23.39	23.39	23.39	23.39	100	-0.02(-0.09%)
May 21, 2019		23.41	23.41	23.41	1	+0.00(+0.00%)
May 17, 2019		23.41	23.41	23.41	0	+0.03(+0.13%)
May 16, 2019	23.40	23.40	23.38	23.38	400	+0.25(+1.08%)
May 15, 2019	23.14	23.14	23.13	23.13	511	+0.02(+0.09%)
May 14, 2019	23.06	23.11	23.06	23.11	2,617	+0.21(+0.92%)
May 13, 2019	22.90	22.90	22.90	22.90	188	-0.27(-1.17%)
May 10, 2019	23.10	23.17	23.10	23.17	308	+0.15(+0.65%)
May 09, 2019	23.02	23.02	23.02	23.02	571	-0.28(-1.20%)
May 07, 2019		23.30	23.30	23.30	0	-0.06(-0.26%)
May 06, 2019	23.31	23.36	23.31	23.36	323	-0.21(-0.89%)
May 03, 2019	23.55	23.58	23.55	23.57	619	+0.13(+0.55%)

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.