Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	25.30	25.68	25.30	25.48	514	+0.20(+0.78%)
Jul 30, 2020	25.19	25.28	25.19	25.28	535	+0.15(+0.59%)
Jul 29, 2020	25.14	25.14	25.14	25.14	63	+0.65(+2.65%)
Jul 28, 2020	24.29	24.49	24.28	24.49	3,721	+0.14(+0.57%)
Jul 27, 2020	24.31	24.35	24.31	24.35	1,599	-0.22(-0.91%)
Jul 24, 2020	24.53	24.60	24.31	24.57	1,028	-0.63(-2.51%)
Jul 23, 2020	25.14	25.43	24.97	25.21	6,360	+0.25(+1.02%)
Jul 22, 2020	25.39	25.39	24.35	24.95	5,863	-0.93(-3.60%)
Jul 21, 2020	25.77	25.88	25.51	25.88	663	+0.41(+1.61%)
Jul 20, 2020	24.55	25.53	24.55	25.47	3,711	+1.09(+4.48%)
Jul 17, 2020	24.36	24.38	24.36	24.38	1,336	-0.18(-0.75%)
Jul 16, 2020	24.61	24.61	23.80	24.56	5,841	-1.34(-5.18%)
Jul 15, 2020	26.23	26.23	25.67	25.90	1,388	-0.68(-2.54%)
Jul 14, 2020	26.11	26.75	26.02	26.58	9,053	+0.19(+0.74%)
Jul 13, 2020	27.43	28.15	26.34	26.39	15,892	-0.34(-1.25%)
Jul 10, 2020	26.86	26.91	26.47	26.72	10,078	+0.39(+1.49%)
Jul 09, 2020	26.25	26.38	25.54	26.33	7,677	+0.78(+3.05%)
Jul 08, 2020	25.92	26.32	25.46	25.55	11,086	+0.52(+2.06%)
Jul 07, 2020	24.64	25.03	24.51	25.03	2,648	+0.37(+1.51%)
Jul 06, 2020	24.48	24.66	24.48	24.66	856	+2.78(+12.71%)
Jul 02, 2020	21.73	21.88	21.73	21.88	1,131	+1.02(+4.88%)
Jul 01, 2020	20.86	20.86	20.86	20.86	12	+0.04(+0.21%)
Jun 30, 2020	20.65	20.85	20.65	20.82	2,119	+0.08(+0.38%)
Jun 29, 2020	20.74	20.74	20.74	20.74	212	+0.45(+2.21%)
Jun 26, 2020	20.13	20.29	20.13	20.29	514	-0.01(-0.06%)
Jun 25, 2020	20.24	20.30	20.24	20.30	622	+0.15(+0.76%)
Jun 24, 2020	20.22	20.22	20.15	20.15	157	-0.49(-2.38%)
Jun 23, 2020	20.64	20.64	20.64	20.64	432	+0.15(+0.73%)
Jun 22, 2020	20.62	20.62	20.49	20.49	708	+0.01(+0.05%)
Jun 19, 2020	20.48	20.48	20.48	20.48	102	+0.16(+0.79%)
Jun 18, 2020	20.23	20.32	20.23	20.32	514	+0.47(+2.35%)
Jun 17, 2020	19.94	19.94	19.86	19.86	186	-0.12(-0.58%)
Jun 16, 2020	19.93	19.97	19.93	19.97	612	+0.23(+1.15%)
Jun 15, 2020	19.56	19.75	19.56	19.75	514	+0.20(+1.02%)
Jun 12, 2020	19.55	19.55	19.55	19.55	411	+0.27(+1.41%)
Jun 11, 2020	19.40	19.40	19.26	19.27	945	-0.43(-2.18%)
Jun 10, 2020	19.74	19.74	19.70	19.70	215	-0.23(-1.16%)
Jun 09, 2020	19.70	19.93	19.70	19.93	713	+0.26(+1.33%)
Jun 08, 2020	19.39	19.67	19.29	19.67	2,666	+0.26(+1.33%)
Jun 05, 2020	19.36	19.41	19.36	19.41	514	+0.13(+0.65%)
Jun 04, 2020	19.20	19.31	19.16	19.29	1,348	+0.23(+1.19%)
Jun 03, 2020	19.06	19.06	19.06	19.06	102	+0.48(+2.58%)
Jun 02, 2020	18.57	18.58	18.57	18.58	358	+0.66(+3.70%)
Jun 01, 2020	17.73	17.92	17.73	17.92	272	+0.50(+2.87%)
May 29, 2020	17.25	17.42	17.25	17.42	205	+0.15(+0.90%)
May 28, 2020	17.27	17.27	17.27	17.27	208	-0.01(-0.03%)
May 27, 2020	17.27	17.27	17.27	17.27	222	-0.11(-0.62%)
May 26, 2020	17.40	17.40	17.38	17.38	138	+0.33(+1.96%)
May 22, 2020	17.05	17.05	17.03	17.05	822	-0.36(-2.07%)
May 21, 2020	17.52	17.52	17.41	17.41	554	-0.48(-2.71%)
May 20, 2020	17.89	17.89	17.89	17.89	1	+0.12(+0.70%)
May 19, 2020	17.77	17.77	17.77	17.77	366	+0.10(+0.58%)
May 18, 2020	17.66	17.66	17.66	17.66	1	+0.58(+3.42%)
May 15, 2020	17.08	17.08	17.08	17.08	102	-0.09(-0.55%)
May 14, 2020	17.17	17.17	17.17	17.17	16	-0.07(-0.40%)
May 13, 2020	17.24	17.24	17.24	17.24	138	-0.08(-0.48%)
May 12, 2020	17.39	17.44	17.32	17.32	267	-0.06(-0.36%)
May 11, 2020	17.39	17.39	17.39	17.39	411	-0.11(-0.61%)
May 08, 2020	17.93	17.97	17.49	17.49	1,542	+0.23(+1.34%)
May 07, 2020	17.26	17.26	17.26	17.26	199	+0.16(+0.95%)
May 06, 2020	17.10	17.10	17.10	17.10	1	+0.34(+2.03%)
May 05, 2020	16.76	16.76	16.76	16.76	15	+0.34(+2.06%)
May 04, 2020	15.35	16.42	15.35	16.42	1,173	-0.07(-0.41%)
May 01, 2020	16.49	16.49	16.49	16.49	102	-0.60(-3.50%)
Apr 30, 2020	17.09	17.09	17.09	17.09	59	-0.57(-3.20%)
Apr 29, 2020	17.35	17.65	17.35	17.65	102	+0.63(+3.72%)
Apr 28, 2020	17.02	17.02	17.02	17.02	51	+0.09(+0.51%)
Apr 27, 2020	16.93	16.93	16.93	16.93	2	+0.28(+1.68%)
Apr 24, 2020	16.98	16.98	16.31	16.65	514	-0.08(-0.47%)
Apr 23, 2020	16.73	16.73	16.73	16.73	0	-0.04(-0.26%)
Apr 22, 2020	16.78	16.78	16.78	16.78	4	+0.37(+2.28%)
Apr 21, 2020	16.10	16.40	16.10	16.40	517	-0.51(-3.01%)
Apr 20, 2020	16.66	16.91	16.63	16.91	678	-0.27(-1.59%)
Apr 17, 2020	17.18	17.18	17.18	17.18	102	+0.48(+2.86%)
Apr 16, 2020	16.71	16.71	16.71	16.71	53	+0.21(+1.29%)
Apr 15, 2020	16.49	16.49	16.49	16.49	42	-0.27(-1.62%)
Apr 14, 2020	16.85	16.85	16.77	16.77	158	+0.48(+2.93%)
Apr 13, 2020	16.29	16.29	16.29	16.29	9	+0.04(+0.24%)
Apr 09, 2020	16.25	16.25	16.25	16.25	102	-0.21(-1.30%)
Apr 08, 2020	16.46	16.46	16.46	16.46	13	+0.12(+0.73%)
Apr 07, 2020	16.40	16.49	16.34	16.34	1,073	+0.03(+0.21%)
Apr 06, 2020	16.31	16.31	16.31	16.31	0	+0.32(+2.02%)
Apr 03, 2020	15.99	15.99	15.99	15.99	102	-0.07(-0.43%)
Apr 02, 2020	15.71	16.06	15.71	16.06	1,261	+0.33(+2.09%)
Apr 01, 2020	15.73	15.73	15.73	15.73	147	-0.43(-2.65%)
Mar 31, 2020	15.97	16.16	15.97	16.16	1,254	+0.25(+1.55%)
Mar 30, 2020	15.91	15.91	15.91	15.91	13	+0.27(+1.74%)
Mar 27, 2020	15.68	15.68	15.64	15.64	205	-0.28(-1.77%)
Mar 26, 2020	15.76	15.92	15.76	15.92	585	+0.15(+0.96%)
Mar 25, 2020	16.17	16.17	15.77	15.77	365	+0.57(+3.75%)
Mar 24, 2020	15.20	15.20	15.20	15.20	19	+0.81(+5.60%)
Mar 23, 2020	14.76	14.76	14.03	14.39	390	-0.41(-2.75%)
Mar 20, 2020	14.80	14.80	14.80	14.80	102	-0.22(-1.45%)
Mar 19, 2020	14.63	15.02	14.59	15.02	484	+0.15(+1.00%)
Mar 18, 2020	14.72	14.87	14.65	14.87	748	-0.94(-5.93%)
Mar 17, 2020	15.81	15.81	15.81	15.81	82	+0.29(+1.84%)
Mar 16, 2020	15.46	15.52	15.46	15.52	175	-1.66(-9.68%)
Mar 13, 2020	16.53	17.18	16.50	17.18	2,159	+0.50(+2.99%)
Mar 12, 2020	16.73	16.73	16.68	16.68	707	-1.09(-6.15%)
Mar 11, 2020	17.78	17.78	17.78	17.78	82	-0.39(-2.15%)
Mar 10, 2020	18.07	18.17	18.07	18.17	380	+0.45(+2.53%)
Mar 09, 2020	17.72	17.72	17.72	17.72	34	-0.87(-4.69%)
Mar 06, 2020	18.64	18.64	18.59	18.59	102	-0.28(-1.50%)
Mar 05, 2020	19.07	19.07	18.87	18.87	825	-0.26(-1.37%)
Mar 04, 2020	19.19	19.19	19.14	19.14	515	+0.16(+0.85%)
Mar 03, 2020	19.03	19.03	18.98	18.98	602	-0.04(-0.19%)
Mar 02, 2020	19.01	19.01	19.01	19.01	5	+0.28(+1.51%)
Feb 28, 2020	18.37	18.73	18.37	18.73	1,028	-0.23(-1.21%)
Feb 27, 2020	19.04	19.06	18.89	18.96	1,731	-0.42(-2.18%)
Feb 26, 2020	19.34	19.58	19.34	19.38	1,427	+0.22(+1.17%)
Feb 25, 2020	19.88	19.88	19.16	19.16	681	+0.26(+1.39%)
Feb 24, 2020	18.90	18.90	18.89	18.89	165	-0.86(-4.36%)
Feb 21, 2020	19.78	19.80	19.76	19.76	308	+0.14(+0.73%)
Feb 20, 2020	19.81	19.84	19.61	19.61	1,852	+0.16(+0.80%)
Feb 19, 2020	19.44	19.48	19.44	19.46	645	+0.27(+1.42%)
Feb 18, 2020	19.17	19.20	19.17	19.19	1,244	+0.10(+0.51%)
Feb 14, 2020	19.25	19.25	19.09	19.09	1,131	-0.18(-0.91%)
Feb 13, 2020	19.35	19.35	19.26	19.26	747	-0.37(-1.88%)
Feb 12, 2020	19.68	19.69	19.63	19.63	1,028	+0.47(+2.44%)
Feb 11, 2020	19.30	19.30	19.17	19.17	668	+0.18(+0.97%)
Feb 10, 2020	19.05	19.05	18.98	18.98	412	+0.44(+2.36%)
Feb 07, 2020	18.54	18.54	18.54	18.54	308	-0.21(-1.14%)
Feb 06, 2020	18.90	18.90	18.76	18.76	2,258	-0.15(-0.77%)
Feb 05, 2020	19.06	19.06	18.90	18.90	1,170	+0.25(+1.36%)
Feb 04, 2020	18.68	18.87	18.65	18.65	1,753	+1.10(+6.26%)
Feb 03, 2020	17.55	17.55	17.55	17.55	316	+0.24(+1.40%)
Jan 31, 2020	17.31	17.31	17.31	17.31	102	-0.51(-2.89%)
Jan 30, 2020	17.82	17.82	17.82	17.82	9	-0.24(-1.36%)
Jan 29, 2020	18.07	18.07	18.07	18.07	7	+0.16(+0.87%)
Jan 28, 2020	17.68	17.97	17.68	17.91	1,369	+0.12(+0.66%)
Jan 27, 2020	17.50	18.02	17.50	17.79	1,969	-0.97(-5.18%)
Jan 24, 2020	19.24	19.24	18.77	18.77	514	-0.14(-0.72%)
Jan 23, 2020	18.85	18.92	18.85	18.90	561	-0.43(-2.20%)
Jan 22, 2020	19.47	19.47	19.33	19.33	511	+0.09(+0.46%)
Jan 21, 2020	19.20	19.34	19.20	19.24	1,219	-0.43(-2.19%)
Jan 17, 2020	19.68	19.68	19.62	19.67	1,234	+0.32(+1.64%)
Jan 16, 2020	19.42	19.42	19.34	19.35	287	+0.12(+0.61%)
Jan 15, 2020	19.24	19.24	19.24	19.24	61	+0.20(+1.06%)
Jan 14, 2020	18.82	19.04	18.82	19.04	4,268	+0.01(+0.03%)
Jan 13, 2020	19.03	19.03	19.03	19.03	361	+0.58(+3.16%)
Jan 10, 2020	18.45	18.45	18.45	18.45	205	+0.00(+0.00%)
Jan 09, 2020	18.48	18.48	18.45	18.45	742	+0.21(+1.16%)
Jan 08, 2020	18.14	18.29	18.14	18.24	205	+0.09(+0.51%)
Jan 07, 2020	18.27	18.27	18.14	18.14	1,930	-0.09(-0.49%)
Jan 06, 2020	18.23	18.23	18.23	18.23	308	+0.05(+0.27%)
Jan 03, 2020	18.35	18.35	18.18	18.18	205	-0.26(-1.42%)
Jan 02, 2020	18.30	18.45	18.30	18.45	488	+0.44(+2.44%)
Dec 31, 2019	18.08	18.08	18.01	18.01	205	+0.23(+1.28%)
Dec 30, 2019	17.78	17.78	17.78	17.78	25	+0.47(+2.72%)
Dec 27, 2019	17.31	17.31	17.31	17.31	205	-0.08(-0.46%)
Dec 26, 2019	17.32	17.39	17.28	17.39	9,706	+0.15(+0.85%)
Dec 24, 2019	17.24	17.24	17.24	17.24	327	+0.08(+0.48%)
Dec 23, 2019	17.06	17.16	17.06	17.16	507	-0.07(-0.43%)
Dec 20, 2019	17.14	17.23	17.14	17.23	327	+0.07(+0.43%)
Dec 19, 2019	17.16	17.16	17.16	17.16	278	-0.08(-0.48%)
Dec 18, 2019	17.24	17.24	17.24	17.24	714	-0.14(-0.79%)
Dec 17, 2019	17.38	17.38	17.38	17.38	218	+0.23(+1.34%)
Dec 16, 2019	17.16	17.16	17.11	17.15	604	+0.38(+2.30%)
Dec 13, 2019	16.66	16.77	16.66	16.77	436	-0.09(-0.54%)
Dec 12, 2019	16.67	16.86	16.67	16.86	365	+0.16(+0.99%)
Dec 11, 2019	16.69	16.69	16.69	16.69	270	+0.11(+0.63%)
Dec 10, 2019	16.59	16.59	16.59	16.59	0	+0.04(+0.25%)
Dec 09, 2019	16.45	16.55	16.45	16.55	141	+0.01(+0.03%)
Dec 06, 2019	16.54	16.54	16.54	16.54	109	+0.08(+0.47%)
Dec 05, 2019	16.46	16.46	16.46	16.46	0	+0.05(+0.28%)
Dec 04, 2019	16.42	16.42	16.42	16.42	1	+0.20(+1.24%)
Dec 03, 2019	16.22	16.22	16.22	16.22	0	+0.03(+0.20%)
Dec 02, 2019	16.23	16.23	16.18	16.18	1,145	+0.05(+0.30%)
Nov 29, 2019	16.13	16.13	16.13	16.13	0	-0.24(-1.48%)
Nov 27, 2019	16.34	16.38	16.34	16.38	109	-0.04(-0.25%)
Nov 26, 2019	16.33	16.42	16.32	16.42	916	+0.13(+0.79%)
Nov 25, 2019	16.29	16.29	16.29	16.29	305	+0.26(+1.62%)
Nov 22, 2019	16.00	16.03	16.00	16.03	94,367	-0.08(-0.53%)
Nov 21, 2019	16.11	16.11	16.11	16.11	0	+0.10(+0.60%)
Nov 20, 2019	16.02	16.02	16.02	16.02	69	-0.10(-0.61%)
Nov 19, 2019	16.12	16.12	16.12	16.12	0	+0.11(+0.69%)
Nov 18, 2019	16.00	16.00	16.00	16.00	328	-0.02(-0.12%)
Nov 15, 2019	16.02	16.02	16.02	16.02	0	-0.16(-0.96%)
Nov 14, 2019	16.18	16.19	16.18	16.18	833	+0.06(+0.40%)
Nov 13, 2019	16.11	16.11	16.11	16.11	0	-0.08(-0.49%)
Nov 12, 2019	16.19	16.19	16.19	16.19	0	-0.17(-1.04%)
Nov 11, 2019	16.36	16.36	16.36	16.36	14	-0.23(-1.36%)
Nov 08, 2019	16.59	16.59	16.59	16.59	218	-0.05(-0.29%)
Nov 07, 2019	16.64	16.64	16.64	16.64	0	+0.05(+0.31%)
Nov 06, 2019	16.62	16.62	16.59	16.59	545	-0.06(-0.36%)
Nov 05, 2019	16.65	16.65	16.65	16.65	28	+0.24(+1.46%)
Nov 04, 2019	16.41	16.41	16.41	16.41	10	+0.21(+1.32%)
Nov 01, 2019	16.22	16.36	16.19	16.19	763	+0.24(+1.48%)
Oct 31, 2019	15.92	15.96	15.92	15.96	660	-0.06(-0.36%)
Oct 30, 2019	16.01	16.01	16.01	16.01	0	-0.05(-0.33%)
Oct 29, 2019	16.08	16.08	16.07	16.07	153	-0.03(-0.21%)
Oct 28, 2019	16.10	16.10	16.10	16.10	436	+0.02(+0.14%)
Oct 25, 2019	16.08	16.08	16.08	16.08	109	+0.14(+0.90%)
Oct 24, 2019	15.93	15.93	15.93	15.93	0	+0.00(+0.02%)
Oct 23, 2019	15.93	15.93	15.93	15.93	64	-0.03(-0.19%)
Oct 22, 2019	16.04	16.04	15.96	15.96	289	-0.12(-0.74%)
Oct 21, 2019	16.08	16.08	16.08	16.08	0	+0.18(+1.13%)
Oct 18, 2019	16.06	16.06	15.90	15.90	545	-0.12(-0.74%)
Oct 17, 2019	16.02	16.02	16.02	16.02	0	+0.05(+0.31%)
Oct 16, 2019	15.97	15.97	15.97	15.97	0	-0.10(-0.65%)
Oct 15, 2019	15.89	16.07	15.89	16.07	300	-0.04(-0.27%)
Oct 14, 2019	16.12	16.12	16.12	16.12	0	-0.00(-0.01%)
Oct 11, 2019	16.12	16.12	16.12	16.12	0	+0.09(+0.55%)
Oct 10, 2019	15.95	16.07	15.95	16.03	382	+0.15(+0.95%)
Oct 09, 2019	15.88	15.88	15.88	15.88	0	+0.09(+0.54%)
Oct 08, 2019	15.80	15.80	15.80	15.80	0	-0.13(-0.82%)
Oct 07, 2019	15.93	15.93	15.93	15.93	1	-0.19(-1.20%)
Oct 04, 2019	16.08	16.12	16.08	16.12	109	+0.18(+1.10%)
Oct 03, 2019	15.94	15.94	15.94	15.94	16	+0.20(+1.28%)
Oct 02, 2019	15.74	15.74	15.74	15.74	0	+0.14(+0.92%)
Oct 01, 2019	15.60	15.60	15.60	15.60	1	-0.23(-1.44%)
Sep 30, 2019	15.83	15.83	15.83	15.83	1	+0.13(+0.85%)
Sep 27, 2019	15.59	15.69	15.59	15.69	545	-0.17(-1.06%)
Sep 26, 2019	15.86	15.86	15.86	15.86	0	-0.17(-1.07%)
Sep 25, 2019	16.03	16.03	16.03	16.03	109	-0.13(-0.79%)
Sep 24, 2019	16.16	16.16	16.16	16.16	132	-0.34(-2.05%)
Sep 23, 2019	16.62	16.62	16.50	16.50	109	-0.19(-1.11%)
Sep 20, 2019	16.68	16.68	16.68	16.68	109	-0.08(-0.46%)
Sep 19, 2019	16.76	16.76	16.76	16.76	1	-0.00(-0.00%)
Sep 18, 2019	16.76	16.76	16.76	16.76	0	-0.03(-0.20%)
Sep 17, 2019	16.71	16.80	16.71	16.80	389	-0.06(-0.33%)
Sep 16, 2019	16.85	16.85	16.85	16.85	54	-0.14(-0.80%)
Sep 13, 2019	16.99	16.99	16.99	16.99	109	+0.12(+0.72%)
Sep 12, 2019	16.99	16.99	16.86	16.86	1,036	+0.14(+0.86%)
Sep 11, 2019	16.72	16.72	16.72	16.72	60	+0.08(+0.45%)
Sep 10, 2019	16.67	16.67	16.65	16.65	169	+0.04(+0.22%)
Sep 09, 2019	16.50	16.61	16.50	16.61	1,038	+0.14(+0.83%)
Sep 06, 2019	16.49	16.49	16.47	16.47	436	+0.03(+0.17%)
Sep 05, 2019	16.44	16.44	16.44	16.44	0	+0.36(+2.27%)
Sep 04, 2019	16.07	16.08	16.07	16.08	723	+0.19(+1.18%)
Sep 03, 2019	15.89	15.89	15.89	15.89	0	+0.09(+0.54%)
Aug 30, 2019	15.80	15.81	15.80	15.81	545	+0.11(+0.68%)
Aug 29, 2019	15.70	15.70	15.70	15.70	0	+0.07(+0.42%)
Aug 28, 2019	15.63	15.63	15.63	15.63	0	+0.00(+0.02%)
Aug 27, 2019	15.63	15.63	15.63	15.63	0	+0.04(+0.27%)
Aug 26, 2019	15.59	15.59	15.59	15.59	0	+0.18(+1.17%)
Aug 23, 2019	15.41	15.41	15.41	15.41	0	-0.38(-2.44%)
Aug 22, 2019	15.79	15.79	15.79	15.79	0	-0.22(-1.36%)
Aug 21, 2019	16.00	16.01	16.00	16.01	218	+0.23(+1.44%)
Aug 20, 2019	15.78	15.78	15.78	15.78	0	-0.01(-0.05%)
Aug 19, 2019	15.79	15.79	15.79	15.79	0	+0.26(+1.68%)
Aug 16, 2019	15.53	15.53	15.53	15.53	109	+0.14(+0.91%)
Aug 15, 2019	15.38	15.39	15.37	15.39	218	+0.12(+0.76%)
Aug 14, 2019	15.42	15.42	15.27	15.27	218	-0.56(-3.53%)
Aug 13, 2019	15.83	15.83	15.83	15.83	0	+0.06(+0.36%)
Aug 12, 2019	15.78	15.78	15.78	15.78	0	-0.09(-0.59%)
Aug 09, 2019	15.87	15.87	15.87	15.87	0	-0.26(-1.64%)
Aug 08, 2019	15.97	16.13	15.97	16.13	2,400	+0.40(+2.56%)
Aug 07, 2019	15.69	15.73	15.69	15.73	541	+0.06(+0.39%)
Aug 06, 2019	15.67	15.67	15.67	15.67	0	+0.12(+0.80%)
Aug 05, 2019	16.05	16.05	15.55	15.55	854	-0.84(-5.12%)
Aug 02, 2019	16.38	16.38	16.38	16.38	0	-0.03(-0.19%)

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.