Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	25.06	25.44	25.06	25.44	530	+1.11(+4.54%)
Jun 29, 2020		24.34	24.34	24.34	30	+0.00(+0.00%)
Jun 26, 2020	24.34	24.34	24.34	24.34	18,281	-0.53(-2.11%)
Jun 25, 2020		24.86	24.86	24.86	0	+0.00(+0.00%)
Jun 24, 2020	25.34	25.34	24.86	24.86	284	-0.97(-3.75%)
Jun 23, 2020	26.04	26.04	25.83	25.83	759	+0.09(+0.34%)
Jun 22, 2020	25.85	25.85	25.74	25.74	525	-0.25(-0.95%)
Jun 19, 2020		25.99	25.99	25.99	191	+0.00(+0.00%)
Jun 18, 2020		25.99	25.99	25.99	98	+0.00(+0.00%)
Jun 17, 2020	26.14	26.14	25.99	25.99	776	-0.32(-1.21%)
Jun 16, 2020	26.49	26.49	26.30	26.30	655	+0.52(+2.03%)
Jun 15, 2020	25.41	25.80	25.41	25.78	1,908	+0.29(+1.16%)
Jun 12, 2020		25.49	25.49	25.49	15	+0.00(+0.00%)
Jun 11, 2020	25.62	25.82	25.49	25.49	2,243	-2.16(-7.80%)
Jun 10, 2020	27.64	27.64	27.64	27.64	247	-0.24(-0.85%)
Jun 09, 2020	28.32	28.32	27.88	27.88	350	-0.68(-2.38%)
Jun 08, 2020	28.14	28.56	28.14	28.56	471	+0.74(+2.65%)
Jun 05, 2020	28.14	28.14	27.82	27.82	328	+1.36(+5.15%)
Jun 04, 2020		26.46	26.46	26.46	3	+0.00(+0.00%)
Jun 03, 2020	25.58	26.56	25.58	26.46	2,436	+0.88(+3.44%)
Jun 02, 2020	25.58	25.58	25.58	25.58	332	+0.22(+0.87%)
Jun 01, 2020	25.35	25.36	25.35	25.36	340	+0.29(+1.15%)
May 29, 2020		25.07	25.07	25.07	1,374	+0.00(+0.00%)
May 28, 2020	25.39	25.39	25.07	25.07	31,328	-0.47(-1.84%)
May 27, 2020	25.33	25.54	25.29	25.54	1,549	+0.89(+3.60%)
May 26, 2020	24.71	24.90	24.65	24.65	6,107	+0.98(+4.13%)
May 22, 2020		23.67	23.67	23.67	1	+0.00(+0.00%)
May 21, 2020	23.83	23.91	23.56	23.67	6,292	-0.04(-0.17%)
May 20, 2020	23.73	24.25	23.60	23.71	24,431	+0.28(+1.21%)
May 19, 2020		23.43	23.43	23.43	42	+0.00(+0.00%)
May 18, 2020	23.43	23.43	23.40	23.43	1,111	+1.27(+5.71%)
May 15, 2020	21.69	22.17	21.69	22.17	1,423	+0.05(+0.20%)
May 14, 2020	21.09	22.12	21.09	22.12	32,621	+0.46(+2.14%)
May 13, 2020	22.05	22.13	21.56	21.66	98,913	-0.88(-3.89%)
May 12, 2020	22.74	22.76	22.53	22.53	85,936	-0.74(-3.19%)
May 11, 2020	23.23	23.31	22.30	23.28	342,276	-0.33(-1.38%)
May 08, 2020	23.19	23.60	23.19	23.60	129,613	+0.95(+4.18%)
May 07, 2020	22.85	22.85	22.66	22.66	87,811	+0.36(+1.60%)
May 06, 2020	22.71	22.74	22.30	22.30	470	-0.41(-1.80%)
May 05, 2020	23.19	23.21	22.71	22.71	1,395	-1.10(-4.63%)
May 04, 2020		23.81	23.81	23.81	10	+0.00(+0.00%)
May 01, 2020		23.81	23.81	23.81	1	+0.00(+0.00%)
Apr 30, 2020	24.30	24.30	23.81	23.81	552	-0.77(-3.15%)
Apr 29, 2020	24.08	24.60	23.74	24.58	10,708	+1.06(+4.51%)
Apr 28, 2020	23.80	23.80	23.37	23.52	3,335	+0.40(+1.75%)
Apr 27, 2020	22.99	23.17	22.94	23.12	3,233	+0.91(+4.10%)
Apr 24, 2020	22.07	22.21	22.07	22.21	437	+0.38(+1.76%)
Apr 23, 2020	21.87	21.95	20.16	21.82	10,860	+0.07(+0.30%)
Apr 22, 2020	21.72	21.76	21.70	21.76	1,985	+0.40(+1.85%)
Apr 21, 2020	21.32	21.44	21.28	21.36	1,288	-0.70(-3.19%)
Apr 20, 2020	21.96	22.23	21.30	22.07	9,008	-0.22(-1.01%)
Apr 17, 2020	22.08	22.29	22.08	22.29	875	+0.92(+4.31%)
Apr 16, 2020	21.33	21.53	20.99	21.37	6,258	-0.22(-1.00%)
Apr 15, 2020	21.65	21.77	21.58	21.58	1,510	-0.71(-3.20%)
Apr 14, 2020		22.30	22.30	22.30	111	+0.00(+0.00%)
Apr 13, 2020	22.12	22.30	22.11	22.30	772	+0.06(+0.29%)
Apr 09, 2020		22.23	22.23	22.23	174	+0.00(+0.00%)
Apr 08, 2020	21.73	22.23	21.73	22.23	719	+1.32(+6.33%)
Apr 07, 2020		20.91	20.91	20.91	165	+0.00(+0.00%)
Apr 06, 2020	20.52	20.91	20.45	20.91	3,115	+1.73(+8.99%)
Apr 03, 2020	19.20	19.20	19.18	19.18	218	-0.48(-2.42%)
Apr 02, 2020	20.01	20.01	19.23	19.66	837	-0.22(-1.09%)
Apr 01, 2020	19.95	19.96	19.86	19.88	1,695	-0.83(-4.01%)
Mar 31, 2020	21.23	21.25	20.71	20.71	1,127	-0.48(-2.29%)
Mar 30, 2020	20.65	21.23	20.59	21.19	1,522	+0.33(+1.59%)
Mar 27, 2020	21.02	21.13	20.77	20.86	156,168	-0.73(-3.39%)
Mar 26, 2020	21.14	21.59	21.14	21.59	991	+1.40(+6.95%)
Mar 25, 2020	20.22	21.03	19.97	20.19	6,493	+1.63(+8.80%)
Mar 24, 2020	17.28	18.56	17.28	18.56	477	+1.33(+7.75%)
Mar 23, 2020	17.27	17.31	17.22	17.22	1,039	-1.27(-6.88%)
Mar 20, 2020		18.50	18.50	18.50	44	+0.00(+0.00%)
Mar 19, 2020		18.50	18.50	18.50	250	+0.00(+0.00%)
Mar 18, 2020	18.50	18.67	17.05	18.50	9,226	-1.95(-9.52%)
Mar 17, 2020	19.48	20.44	19.48	20.44	488	-2.09(-9.29%)
Mar 16, 2020		22.54	22.54	22.54	90	+0.00(+0.00%)
Mar 13, 2020	21.45	22.54	21.45	22.54	30,837	+2.00(+9.74%)
Mar 12, 2020	21.79	21.79	20.54	20.54	8,272	-4.25(-17.15%)
Mar 11, 2020		24.79	24.79	24.79	1	+0.00(+0.00%)
Mar 10, 2020	24.21	24.79	23.85	24.79	2,874	+1.19(+5.03%)
Mar 09, 2020	26.89	26.89	23.60	23.60	963	-2.76(-10.45%)
Mar 06, 2020		26.36	26.36	26.36	95	+0.00(+0.00%)
Mar 05, 2020	26.50	26.50	26.36	26.36	7,537	-1.55(-5.57%)
Mar 04, 2020	27.39	27.91	27.37	27.91	1,386	+0.07(+0.24%)
Mar 03, 2020		27.85	27.85	27.85	164	+0.00(+0.00%)
Mar 02, 2020	26.88	27.85	26.88	27.85	212	-0.86(-2.99%)
Feb 28, 2020		28.71	28.71	28.71	2	+0.00(+0.00%)
Feb 27, 2020		28.71	28.71	28.71	3	+0.00(+0.00%)
Feb 26, 2020		28.71	28.71	28.71	9	+0.00(+0.00%)
Feb 25, 2020	29.19	29.19	28.71	28.71	420	-2.19(-7.09%)
Feb 24, 2020		30.90	30.90	30.90	17	+0.00(+0.00%)
Feb 21, 2020	30.90	30.90	30.81	30.90	220	-0.34(-1.08%)
Feb 20, 2020	31.24	31.24	31.24	31.24	330	+0.04(+0.14%)
Feb 19, 2020		31.19	31.19	31.19	0	+0.00(+0.00%)
Feb 18, 2020		31.19	31.19	31.19	26	+0.00(+0.00%)
Feb 14, 2020	31.21	31.23	31.16	31.19	21,585	+0.37(+1.21%)
Feb 13, 2020		30.82	30.82	30.82	0	+0.00(+0.00%)
Feb 12, 2020		30.82	30.82	30.82	30	+0.00(+0.00%)
Feb 11, 2020		30.82	30.82	30.82	53	+0.00(+0.00%)
Feb 10, 2020	30.76	30.82	30.74	30.82	254	+0.09(+0.30%)
Feb 07, 2020	30.80	30.80	30.66	30.73	5,396	-0.41(-1.33%)
Feb 06, 2020	31.14	31.14	31.14	31.14	147	-0.05(-0.15%)
Feb 05, 2020	31.04	31.19	31.04	31.19	1,692	+0.62(+2.01%)
Feb 04, 2020	30.66	30.72	30.57	30.57	1,541	+0.42(+1.39%)
Feb 03, 2020	30.15	30.15	30.15	30.15	1,212	+0.03(+0.09%)
Jan 31, 2020		30.13	30.13	30.13	0	+0.00(+0.00%)
Jan 30, 2020	30.13	30.13	30.13	30.13	147	-0.51(-1.66%)
Jan 29, 2020	30.61	30.64	30.60	30.64	5,102	+0.09(+0.29%)
Jan 28, 2020	30.36	30.55	30.36	30.55	440	+0.31(+1.01%)
Jan 27, 2020	30.21	30.37	30.21	30.24	4,018	-1.05(-3.36%)
Jan 24, 2020		31.29	31.29	31.29	0	+0.00(+0.00%)
Jan 23, 2020		31.29	31.29	31.29	0	+0.00(+0.00%)
Jan 22, 2020	31.39	31.39	31.29	31.29	1,488	-0.28(-0.88%)
Jan 21, 2020		31.57	31.57	31.57	4	+0.00(+0.00%)
Jan 17, 2020	31.58	31.58	31.56	31.57	330	+0.12(+0.37%)
Jan 16, 2020	31.45	31.45	31.45	31.45	596	+0.24(+0.77%)
Jan 15, 2020	31.32	31.32	31.21	31.21	2,103	-0.08(-0.25%)
Jan 14, 2020	31.29	31.29	31.29	31.29	137	+0.27(+0.88%)
Jan 13, 2020		31.02	31.02	31.02	164	+0.00(+0.00%)
Jan 10, 2020	31.02	31.02	31.02	31.02	1,651	-0.14(-0.44%)
Jan 09, 2020	31.15	31.15	31.15	31.15	155	+0.08(+0.26%)
Jan 08, 2020	30.95	31.15	30.95	31.07	933	+0.14(+0.44%)
Jan 07, 2020		30.93	30.93	30.93	2	+0.00(+0.00%)
Jan 06, 2020	30.86	30.93	30.85	30.93	4,425	-0.11(-0.36%)
Jan 03, 2020	31.00	31.05	31.00	31.05	2,533	-0.07(-0.24%)
Jan 02, 2020		31.12	31.12	31.12	55	+0.00(+0.00%)
Dec 31, 2019	31.14	31.14	31.12	31.12	110	-0.11(-0.36%)
Dec 30, 2019		31.24	31.24	31.24	47	+0.00(+0.00%)
Dec 27, 2019	31.23	31.26	31.23	31.24	5,947	+0.03(+0.08%)
Dec 26, 2019		31.21	31.21	31.21	165	+0.00(+0.00%)
Dec 24, 2019	31.22	31.22	31.20	31.21	553	-0.01(-0.03%)
Dec 23, 2019	31.25	31.25	31.22	31.22	296	-0.07(-0.23%)
Dec 20, 2019	31.30	31.30	31.29	31.29	1,883	+0.17(+0.55%)
Dec 19, 2019	31.12	31.12	31.12	31.12	273	-0.04(-0.14%)
Dec 18, 2019		31.16	31.16	31.16	98	+0.00(+0.00%)
Dec 17, 2019	31.18	31.18	31.16	31.16	350	-0.08(-0.25%)
Dec 16, 2019	31.24	31.24	31.24	31.24	115	+0.35(+1.14%)
Dec 13, 2019	31.25	31.25	30.89	30.89	2,437	+0.31(+1.03%)
Dec 12, 2019		30.57	30.57	30.57	199	+0.00(+0.00%)
Dec 11, 2019	30.55	30.62	30.55	30.57	8,976	+0.12(+0.40%)
Dec 10, 2019	30.55	30.55	30.45	30.45	7,588	+0.18(+0.59%)
Dec 09, 2019		30.28	30.28	30.28	0	+0.00(+0.00%)
Dec 06, 2019		30.28	30.28	30.28	0	+0.00(+0.00%)
Dec 05, 2019	30.19	30.28	30.19	30.28	2,709	+0.14(+0.47%)
Dec 04, 2019	30.20	30.20	30.13	30.13	330	+0.35(+1.16%)
Dec 03, 2019	29.91	29.91	29.79	29.79	3,409	-0.60(-1.99%)
Dec 02, 2019	30.39	30.39	30.39	30.39	224	-0.15(-0.50%)
Nov 29, 2019	30.55	30.55	30.55	30.55	110	-0.16(-0.54%)
Nov 27, 2019	30.65	30.71	30.65	30.71	5,649	+0.10(+0.33%)
Nov 26, 2019	30.58	30.61	30.58	30.61	461	+0.45(+1.50%)
Nov 25, 2019		30.16	30.16	30.16	17	+0.00(+0.00%)
Nov 22, 2019		30.16	30.16	30.16	49	+0.00(+0.00%)
Nov 21, 2019	30.16	30.16	30.16	30.16	110	+0.05(+0.18%)
Nov 20, 2019	30.35	30.35	30.10	30.10	1,755	-0.26(-0.86%)
Nov 19, 2019		30.37	30.37	30.37	0	+0.00(+0.00%)
Nov 18, 2019		30.37	30.37	30.37	0	+0.00(+0.00%)
Nov 14, 2019		30.37	30.37	30.37	0	-0.11(-0.36%)
Nov 13, 2019	30.45	30.47	30.45	30.47	379	-0.05(-0.18%)
Nov 12, 2019	30.55	30.55	30.53	30.53	79,487	-0.03(-0.09%)
Nov 11, 2019	30.58	30.60	30.55	30.55	71,084	-0.09(-0.29%)
Nov 08, 2019	30.65	30.65	30.65	30.65	110	+0.38(+1.25%)
Nov 07, 2019		30.27	30.27	30.27	90	+0.00(+0.00%)
Nov 06, 2019	30.31	30.31	30.27	30.27	332	-0.25(-0.83%)
Nov 05, 2019	30.49	30.52	30.49	30.52	1,562	+0.30(+0.99%)
Nov 04, 2019	30.37	30.37	30.19	30.22	633	+0.90(+3.08%)
Nov 01, 2019		29.32	29.32	29.32	1	+0.00(+0.00%)
Oct 31, 2019	29.41	29.41	29.32	29.32	705	-0.57(-1.90%)
Oct 29, 2019		29.89	29.89	29.89	0	+0.21(+0.72%)
Oct 25, 2019		29.67	29.67	29.67	0	+0.38(+1.31%)
Oct 24, 2019		29.29	29.29	29.29	5	+0.00(+0.00%)
Oct 23, 2019	29.29	29.29	29.29	29.29	443	+0.37(+1.28%)
Oct 22, 2019		28.92	28.92	28.92	475	+0.00(+0.00%)
Oct 18, 2019		28.92	28.92	28.92	0	-0.14(-0.50%)
Oct 17, 2019	29.07	29.07	29.07	29.07	117	+0.19(+0.66%)
Oct 16, 2019	28.95	29.05	28.85	28.88	5,633	+0.18(+0.63%)
Oct 15, 2019	28.70	28.70	28.70	28.70	110	-0.14(-0.47%)
Oct 11, 2019		28.83	28.83	28.83	0	+0.76(+2.70%)
Oct 10, 2019	28.08	28.11	28.07	28.07	962	+0.34(+1.24%)
Oct 09, 2019	27.73	27.73	27.73	27.73	227	+0.12(+0.42%)
Oct 08, 2019	28.71	28.71	27.61	27.61	10,023	-0.56(-1.99%)
Oct 07, 2019	28.17	28.17	28.17	28.17	364	+0.13(+0.45%)
Oct 04, 2019	27.87	28.05	27.87	28.05	443	+0.30(+1.08%)
Oct 03, 2019	28.05	28.05	27.44	27.75	2,152	-0.14(-0.49%)
Oct 02, 2019	27.84	27.90	27.84	27.88	6,968	-0.52(-1.83%)
Oct 01, 2019	28.79	28.79	28.40	28.40	4,147	-0.43(-1.50%)
Sep 30, 2019	28.83	28.83	28.83	28.83	142	-0.07(-0.25%)
Sep 27, 2019		28.91	28.91	28.91	20	+0.00(+0.00%)
Sep 26, 2019	28.93	28.94	28.91	28.91	8,245	+0.36(+1.26%)
Sep 25, 2019	28.61	28.61	28.52	28.55	112,240	-0.22(-0.78%)
Sep 24, 2019	28.82	28.82	28.77	28.77	3,293	-0.41(-1.41%)
Sep 23, 2019		29.18	29.18	29.18	1	+0.00(+0.00%)
Sep 20, 2019		29.18	29.18	29.18	90	+0.00(+0.00%)
Sep 18, 2019		29.18	29.18	29.18	0	+0.10(+0.34%)
Sep 17, 2019	29.08	29.08	29.08	29.08	436	-0.15(-0.52%)
Sep 16, 2019	29.16	29.26	29.16	29.24	6,307	-0.04(-0.12%)
Sep 12, 2019		29.27	29.27	29.27	0	+0.36(+1.24%)
Sep 11, 2019	28.91	28.91	28.91	28.91	1,190	+0.02(+0.06%)
Sep 10, 2019	28.88	28.90	28.88	28.90	8,295	+0.71(+2.52%)
Sep 09, 2019		28.19	28.19	28.19	99	+0.00(+0.00%)
Sep 06, 2019		28.19	28.19	28.19	36	+0.00(+0.00%)
Sep 05, 2019	28.31	28.31	28.19	28.19	538	+0.79(+2.88%)
Sep 04, 2019	26.92	27.40	26.92	27.40	2,122	+0.34(+1.28%)
Sep 03, 2019	27.13	27.13	27.00	27.05	2,058	-0.43(-1.57%)
Aug 30, 2019	27.48	27.48	27.48	27.48	2,119	+0.48(+1.77%)
Aug 29, 2019		27.00	27.00	27.00	170	+0.00(+0.00%)
Aug 28, 2019	26.96	27.00	26.96	27.00	2,851	+0.24(+0.89%)
Aug 27, 2019	26.71	26.76	26.71	26.76	10,548	-0.04(-0.13%)
Aug 26, 2019	27.14	27.14	26.80	26.80	492	-0.01(-0.03%)
Aug 23, 2019	27.34	27.34	26.81	26.81	3,012	-0.80(-2.89%)
Aug 22, 2019	28.46	28.46	27.47	27.61	792	-0.78(-2.75%)
Aug 21, 2019	28.39	28.39	28.39	28.39	402	+0.95(+3.46%)
Aug 20, 2019		27.44	27.44	27.44	11	+0.00(+0.00%)
Aug 19, 2019	27.44	27.44	27.44	27.44	118	+0.30(+1.12%)
Aug 16, 2019	27.13	27.13	27.11	27.13	3,012	+0.56(+2.13%)
Aug 15, 2019	26.57	26.57	26.57	26.57	608	-0.30(-1.13%)
Aug 14, 2019	26.87	26.87	26.87	26.87	1,604	-0.42(-1.54%)
Aug 13, 2019		27.29	27.29	27.29	1	+0.00(+0.00%)
Aug 12, 2019	27.36	27.36	27.29	27.29	446	-0.37(-1.33%)
Aug 09, 2019	27.71	27.71	27.66	27.66	5,243	-0.19(-0.69%)
Aug 08, 2019	27.83	27.85	27.83	27.85	1,109	+0.62(+2.28%)
Aug 07, 2019	26.99	27.28	26.58	27.23	15,755	-0.32(-1.15%)
Aug 06, 2019	27.32	27.55	27.32	27.55	805	+0.34(+1.25%)
Aug 05, 2019	27.24	27.24	27.18	27.21	3,555	-0.91(-3.24%)
Aug 02, 2019	28.06	28.12	28.06	28.12	892	-0.30(-1.07%)
Aug 01, 2019	29.24	29.24	28.42	28.42	7,736	-0.91(-3.12%)
Jul 31, 2019	29.34	29.34	29.34	29.34	223	+0.02(+0.06%)
Jul 30, 2019	29.19	29.32	29.17	29.32	870	-0.07(-0.24%)
Jul 29, 2019	29.39	29.39	29.39	29.39	116	-0.20(-0.67%)
Jul 26, 2019	29.46	29.59	29.46	29.59	3,793	+0.15(+0.52%)
Jul 24, 2019		29.43	29.43	29.43	0	+0.37(+1.28%)
Jul 23, 2019	29.09	29.09	29.06	29.06	1,813	+0.29(+1.01%)
Jul 22, 2019	28.75	28.79	28.69	28.77	4,743	-0.09(-0.31%)
Jul 19, 2019	28.86	28.86	28.86	28.86	223	+0.11(+0.37%)
Jul 18, 2019	28.64	28.78	28.59	28.75	3,291	+0.03(+0.09%)
Jul 17, 2019	28.73	28.73	28.73	28.73	111	-0.22(-0.74%)
Jul 16, 2019	28.93	28.96	28.90	28.94	3,793	-0.03(-0.09%)
Jul 12, 2019		28.97	28.97	28.97	0	+0.49(+1.72%)
Jul 11, 2019		28.48	28.48	28.48	109	+0.00(+0.00%)
Jul 10, 2019	28.74	28.74	28.48	28.48	3,573	-0.10(-0.36%)
Jul 09, 2019		28.58	28.58	28.58	2	+0.00(+0.00%)
Jul 08, 2019		28.58	28.58	28.58	0	-0.18(-0.64%)
Jul 03, 2019		28.77	28.77	28.77	0	+0.14(+0.49%)
Jul 02, 2019	28.63	28.63	28.63	28.63	121	-0.14(-0.50%)

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.