Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	29.73	29.75	29.38	29.47	2,555	-1.10(-3.59%)
Apr 29, 2020	30.48	30.74	30.48	30.57	3,252	+1.41(+4.83%)
Apr 28, 2020	29.21	29.38	29.15	29.16	3,563	+0.66(+2.32%)
Apr 27, 2020	27.63	28.61	27.63	28.50	11,515	+1.17(+4.29%)
Apr 24, 2020	27.13	27.48	26.94	27.33	14,166	+0.28(+1.02%)
Apr 23, 2020	27.41	27.41	27.04	27.05	1,899	+0.28(+1.04%)
Apr 22, 2020	26.74	26.77	26.74	26.77	791	+0.13(+0.48%)
Apr 21, 2020	26.64	26.64	26.64	26.64	63	-0.79(-2.87%)
Apr 20, 2020	27.38	27.87	27.38	27.43	828	-0.53(-1.91%)
Apr 17, 2020	27.38	27.97	27.38	27.97	226	+1.72(+6.54%)
Apr 16, 2020	26.25	26.25	26.25	26.25	596	-0.65(-2.42%)
Apr 15, 2020	26.90	26.90	26.90	26.90	0	-1.56(-5.48%)
Apr 14, 2020	28.48	28.48	28.31	28.46	3,347	-0.02(-0.07%)
Apr 13, 2020	28.72	28.72	28.48	28.48	296	-1.08(-3.64%)
Apr 09, 2020	29.51	29.55	29.12	29.55	1,926	+1.33(+4.70%)
Apr 08, 2020	27.48	28.23	27.38	28.23	5,738	+1.22(+4.51%)
Apr 07, 2020	27.19	27.78	27.01	27.01	793	+0.72(+2.75%)
Apr 06, 2020	25.53	26.29	25.53	26.29	1,508	+1.91(+7.83%)
Apr 03, 2020	24.38	24.38	24.38	24.38	0	-0.78(-3.10%)
Apr 02, 2020	25.16	25.16	25.16	25.16	151	+0.31(+1.27%)
Apr 01, 2020	24.85	24.85	24.85	24.85	192	-1.82(-6.81%)
Mar 31, 2020	26.94	26.94	26.55	26.66	1,064	-0.46(-1.69%)
Mar 30, 2020	26.77	27.18	26.77	27.12	9,822	+0.34(+1.25%)
Mar 27, 2020	27.34	27.34	26.79	26.79	566	-1.17(-4.20%)
Mar 26, 2020	26.44	27.96	26.43	27.96	5,493	+1.96(+7.56%)
Mar 25, 2020	24.63	26.75	24.63	26.00	1,707	+1.10(+4.44%)
Mar 24, 2020	23.84	24.89	23.84	24.89	3,627	+2.38(+10.59%)
Mar 23, 2020	22.92	22.92	22.51	22.51	286	-1.51(-6.27%)
Mar 20, 2020	25.62	25.69	24.02	24.02	2,295	-1.08(-4.31%)
Mar 19, 2020	24.42	25.10	24.42	25.10	1,364	+1.44(+6.08%)
Mar 18, 2020	25.56	25.56	22.92	23.66	2,200	-2.93(-11.03%)
Mar 17, 2020	25.73	26.59	25.73	26.59	566	+0.65(+2.51%)
Mar 16, 2020	27.15	27.15	25.94	25.94	996	-3.59(-12.15%)
Mar 13, 2020	29.53	29.53	29.53	29.53	114	+2.06(+7.48%)
Mar 12, 2020	28.62	28.62	27.47	27.47	430	-3.58(-11.54%)
Mar 11, 2020	32.26	32.26	31.05	31.05	4,097	-2.04(-6.16%)
Mar 10, 2020	32.67	33.09	32.67	33.09	375	+1.29(+4.05%)
Mar 09, 2020	34.58	34.58	31.80	31.80	408	-3.98(-11.13%)
Mar 06, 2020	35.79	35.79	35.79	35.79	114	-0.80(-2.19%)
Mar 05, 2020	37.41	37.41	36.44	36.59	636	-1.83(-4.75%)
Mar 04, 2020	37.65	38.41	37.57	38.41	11,219	+0.78(+2.07%)
Mar 03, 2020	38.45	38.52	37.64	37.64	688	-1.13(-2.91%)
Mar 02, 2020	38.04	38.76	37.68	38.76	671	+1.51(+4.06%)
Feb 28, 2020	36.89	37.66	36.89	37.25	21,806	-0.83(-2.19%)
Feb 27, 2020	38.71	38.71	38.09	38.09	734	-1.70(-4.27%)
Feb 26, 2020	39.78	39.78	39.78	39.78	27	-0.93(-2.27%)
Feb 25, 2020	41.83	41.83	40.71	40.71	4,364	-1.46(-3.47%)
Feb 24, 2020	42.25	42.25	42.17	42.17	656	-1.28(-2.94%)
Feb 21, 2020	43.45	43.45	43.45	43.45	114	-0.36(-0.82%)
Feb 20, 2020	43.81	43.81	43.81	43.81	0	+0.24(+0.56%)
Feb 19, 2020	43.41	43.57	43.41	43.57	229	+0.20(+0.45%)
Feb 18, 2020	43.37	43.37	43.37	43.37	0	+0.05(+0.12%)
Feb 14, 2020	43.32	43.32	43.32	43.32	0	-0.18(-0.42%)
Feb 13, 2020	43.50	43.50	43.50	43.50	0	-0.02(-0.05%)
Feb 12, 2020	43.52	43.52	43.52	43.52	16	+0.11(+0.25%)
Feb 11, 2020	43.55	43.55	43.41	43.41	389	+0.34(+0.79%)
Feb 10, 2020	42.97	43.07	42.97	43.07	229	+0.30(+0.69%)
Feb 07, 2020	43.01	43.01	42.78	42.78	229	-0.48(-1.11%)
Feb 06, 2020	43.26	43.26	43.26	43.26	4	-0.34(-0.78%)
Feb 05, 2020	43.60	43.60	43.60	43.60	0	+0.92(+2.16%)
Feb 04, 2020	42.68	42.68	42.68	42.68	0	+0.41(+0.97%)
Feb 03, 2020	42.26	42.26	42.26	42.26	0	+0.27(+0.65%)
Jan 31, 2020	41.99	41.99	41.99	41.99	0	-0.84(-1.97%)
Jan 30, 2020	42.83	42.83	42.83	42.83	24	+0.26(+0.61%)
Jan 29, 2020	43.16	43.16	42.57	42.57	402	-0.42(-0.98%)
Jan 28, 2020	42.99	42.99	42.99	42.99	0	+0.45(+1.07%)
Jan 27, 2020	42.56	42.59	42.54	42.54	229	-0.70(-1.62%)
Jan 24, 2020	43.24	43.24	43.24	43.24	114	-0.62(-1.40%)
Jan 23, 2020	43.85	43.85	43.85	43.85	28	-0.09(-0.20%)
Jan 22, 2020	43.94	43.94	43.94	43.94	0	+0.05(+0.10%)
Jan 21, 2020	43.90	43.90	43.90	43.90	36	-0.51(-1.15%)
Jan 17, 2020	44.41	44.41	44.41	44.41	0	+0.11(+0.25%)
Jan 16, 2020	44.30	44.30	44.30	44.30	58	+0.45(+1.02%)
Jan 15, 2020	43.85	43.85	43.85	43.85	103	-0.30(-0.67%)
Jan 14, 2020	44.15	44.15	44.15	44.15	0	+0.11(+0.25%)
Jan 13, 2020	44.04	44.04	44.04	44.04	459	+0.15(+0.35%)
Jan 10, 2020	43.88	43.88	43.88	43.88	114	-0.29(-0.65%)
Jan 09, 2020	44.17	44.17	44.17	44.17	0	+0.13(+0.30%)
Jan 08, 2020	43.90	44.04	43.90	44.04	690	+0.12(+0.27%)
Jan 07, 2020	43.96	43.96	43.92	43.92	114	-0.10(-0.23%)
Jan 06, 2020	44.02	44.02	44.02	44.02	0	-0.11(-0.26%)
Jan 03, 2020	44.13	44.13	44.13	44.13	0	-0.29(-0.66%)
Jan 02, 2020	44.70	44.70	44.27	44.42	688	+0.01(+0.03%)
Dec 31, 2019	44.41	44.41	44.41	44.41	229	+0.19(+0.43%)
Dec 30, 2019	44.46	44.46	44.22	44.22	879	-0.04(-0.09%)
Dec 27, 2019	44.26	44.26	44.26	44.26	114	-0.03(-0.07%)
Dec 26, 2019	44.29	44.29	44.29	44.29	0	+0.04(+0.09%)
Dec 24, 2019	44.28	44.28	44.25	44.25	114	+0.02(+0.04%)
Dec 23, 2019	44.28	44.28	44.24	44.24	142	-0.23(-0.51%)
Dec 20, 2019	44.53	44.53	44.46	44.46	114	+0.08(+0.18%)
Dec 19, 2019	44.39	44.39	44.39	44.39	1	-0.08(-0.17%)
Dec 18, 2019	44.46	44.46	44.46	44.46	346	-0.08(-0.17%)
Dec 17, 2019	44.54	44.54	44.54	44.54	34	+0.21(+0.48%)
Dec 16, 2019	44.33	44.33	44.33	44.33	64	+0.32(+0.73%)
Dec 13, 2019	44.01	44.01	44.01	44.01	0	-0.29(-0.66%)
Dec 12, 2019	44.33	44.38	44.14	44.30	6,643	+0.57(+1.29%)
Dec 11, 2019	43.74	43.74	43.74	43.74	0	-0.03(-0.07%)
Dec 10, 2019	43.93	43.93	43.77	43.77	694	-0.16(-0.36%)
Dec 09, 2019	43.92	43.92	43.92	43.92	462	+0.10(+0.23%)
Dec 06, 2019	43.82	43.82	43.82	43.82	0	+0.43(+0.98%)
Dec 05, 2019	43.39	43.40	43.39	43.40	694	+0.09(+0.20%)
Dec 04, 2019	43.31	43.31	43.31	43.31	115	+0.28(+0.66%)
Dec 03, 2019	43.03	43.03	43.03	43.03	0	-0.54(-1.24%)
Dec 02, 2019	43.57	43.57	43.57	43.57	0	-0.28(-0.65%)
Nov 29, 2019	44.09	44.09	43.85	43.85	462	-0.24(-0.54%)
Nov 27, 2019	44.05	44.09	43.99	44.09	2,082	+0.17(+0.40%)
Nov 26, 2019	43.84	43.91	43.84	43.91	115	+0.05(+0.11%)
Nov 25, 2019	43.55	43.86	43.55	43.86	465	+0.44(+1.01%)
Nov 22, 2019	43.42	43.42	43.42	43.42	0	+0.33(+0.76%)
Nov 21, 2019	43.10	43.21	43.10	43.10	1,041	-0.04(-0.08%)
Nov 20, 2019	43.13	43.13	43.13	43.13	0	-0.33(-0.76%)
Nov 19, 2019	43.43	43.57	43.42	43.47	6,480	-0.05(-0.12%)
Nov 18, 2019	43.52	43.52	43.52	43.52	0	-0.10(-0.22%)
Nov 15, 2019	43.61	43.61	43.61	43.61	0	+0.11(+0.26%)
Nov 14, 2019	43.55	43.55	43.50	43.50	115	+0.08(+0.17%)
Nov 13, 2019	43.43	43.43	43.43	43.43	0	-0.25(-0.57%)
Nov 12, 2019	43.68	43.68	43.68	43.68	0	-0.06(-0.14%)
Nov 11, 2019	43.74	43.74	43.74	43.74	0	-0.06(-0.13%)
Nov 08, 2019	43.80	43.80	43.80	43.80	0	+0.21(+0.47%)
Nov 07, 2019	43.59	43.59	43.59	43.59	34	+0.13(+0.30%)
Nov 06, 2019	43.42	43.46	43.42	43.46	229	-0.08(-0.19%)
Nov 05, 2019	43.54	43.55	43.54	43.55	252	+0.36(+0.84%)
Nov 04, 2019	43.18	43.18	43.18	43.18	57	+0.52(+1.22%)
Nov 01, 2019	42.66	42.66	42.66	42.66	115	+0.46(+1.10%)
Oct 31, 2019	42.20	42.20	42.20	42.20	0	-0.17(-0.40%)
Oct 30, 2019	42.37	42.37	42.37	42.37	0	-0.25(-0.58%)
Oct 29, 2019	42.62	42.62	42.62	42.62	0	+0.17(+0.40%)
Oct 28, 2019	42.45	42.45	42.45	42.45	0	+0.03(+0.07%)
Oct 25, 2019	42.42	42.42	42.42	42.42	0	+0.26(+0.61%)
Oct 24, 2019	42.14	42.16	42.14	42.16	231	-0.24(-0.57%)
Oct 23, 2019	42.40	42.40	42.40	42.40	0	+0.21(+0.51%)
Oct 22, 2019	42.02	42.23	42.02	42.19	347	+0.12(+0.30%)
Oct 21, 2019	42.06	42.06	42.06	42.06	0	+0.46(+1.10%)
Oct 18, 2019	41.61	41.61	41.61	41.61	0	+0.15(+0.36%)
Oct 17, 2019	41.38	41.46	41.38	41.46	128	+0.05(+0.13%)
Oct 16, 2019	41.44	41.44	41.40	41.40	115	-0.04(-0.10%)
Oct 15, 2019	41.46	41.46	41.44	41.44	126	+0.37(+0.89%)
Oct 14, 2019	40.91	41.09	40.91	41.08	231	-0.06(-0.16%)
Oct 11, 2019	41.19	41.32	41.14	41.14	347	+0.69(+1.70%)
Oct 10, 2019	40.45	40.45	40.45	40.45	216	+0.26(+0.64%)
Oct 09, 2019	40.19	40.19	40.19	40.19	34,774	+0.21(+0.52%)
Oct 08, 2019	39.99	39.99	39.99	39.99	57	-0.84(-2.07%)
Oct 07, 2019	40.83	40.83	40.83	40.83	6	-0.21(-0.52%)
Oct 04, 2019	40.71	41.05	40.71	41.05	347	+0.35(+0.86%)
Oct 03, 2019	40.70	40.70	40.70	40.70	57	+0.04(+0.11%)
Oct 02, 2019	40.65	40.65	40.65	40.65	0	-0.83(-1.99%)
Oct 01, 2019	41.48	41.48	41.48	41.48	46	-0.88(-2.07%)
Sep 30, 2019	42.36	42.36	42.36	42.36	0	+0.10(+0.24%)
Sep 27, 2019	42.25	42.25	42.25	42.25	0	+0.01(+0.03%)
Sep 26, 2019	42.24	42.24	42.24	42.24	60	-0.08(-0.20%)
Sep 25, 2019	42.33	42.33	42.33	42.33	20	+0.38(+0.91%)
Sep 24, 2019	41.94	41.94	41.94	41.94	11	-0.52(-1.23%)
Sep 23, 2019	42.46	42.46	42.46	42.46	0	+0.11(+0.25%)
Sep 20, 2019	42.36	42.36	42.36	42.36	116	-0.06(-0.14%)
Sep 19, 2019	42.41	42.41	42.41	42.41	0	-0.21(-0.50%)
Sep 18, 2019	42.63	42.63	42.63	42.63	0	-0.04(-0.11%)
Sep 17, 2019	42.67	42.67	42.67	42.67	0	-0.21(-0.50%)
Sep 16, 2019	42.88	42.88	42.88	42.88	0	+0.10(+0.23%)
Sep 13, 2019	42.79	42.79	42.79	42.79	0	+0.09(+0.20%)
Sep 12, 2019	42.66	42.76	42.61	42.70	1,631	+0.03(+0.06%)
Sep 11, 2019	42.67	42.67	42.67	42.67	0	+0.47(+1.12%)
Sep 10, 2019	42.20	42.20	42.20	42.20	1	+0.42(+1.01%)
Sep 09, 2019	41.78	41.78	41.78	41.78	0	+0.95(+2.33%)
Sep 06, 2019	40.83	40.83	40.83	40.83	0	-0.04(-0.10%)
Sep 05, 2019	40.87	40.87	40.87	40.87	0	+0.81(+2.01%)
Sep 04, 2019	40.07	40.07	40.07	40.07	0	+0.56(+1.42%)
Sep 03, 2019	39.50	39.50	39.50	39.50	0	-0.32(-0.81%)
Aug 30, 2019	39.83	39.83	39.83	39.83	0	+0.13(+0.34%)
Aug 29, 2019	39.69	39.69	39.69	39.69	0	+0.66(+1.68%)
Aug 28, 2019	39.04	39.04	39.04	39.04	0	+0.35(+0.91%)
Aug 27, 2019	38.68	38.68	38.68	38.68	25	-0.31(-0.79%)
Aug 26, 2019	38.99	38.99	38.99	38.99	0	+0.32(+0.84%)
Aug 23, 2019	38.67	38.67	38.67	38.67	116	-1.26(-3.14%)
Aug 22, 2019	39.97	39.97	39.86	39.92	1,210	+0.09(+0.22%)
Aug 21, 2019	39.82	39.83	39.82	39.83	467	+0.17(+0.43%)
Aug 20, 2019	39.66	39.66	39.66	39.66	0	-0.51(-1.27%)
Aug 19, 2019	40.17	40.17	40.17	40.17	0	+0.48(+1.20%)
Aug 16, 2019	39.70	39.70	39.70	39.70	116	+0.77(+1.97%)
Aug 15, 2019	38.93	38.93	38.93	38.93	0	-0.24(-0.61%)
Aug 14, 2019	39.17	39.17	39.17	39.17	10	-1.43(-3.53%)
Aug 13, 2019	40.60	40.60	40.60	40.60	11	-0.54(-1.32%)
Aug 12, 2019		41.14	41.14	41.14	2	+0.00(+0.00%)
Aug 09, 2019	41.14	41.14	41.14	41.14	0	-0.43(-1.04%)
Aug 08, 2019	41.58	41.58	41.58	41.58	0	+0.67(+1.63%)
Aug 07, 2019	40.91	40.91	40.91	40.91	0	-0.18(-0.45%)
Aug 06, 2019	41.09	41.09	41.09	41.09	116	+0.36(+0.89%)
Aug 05, 2019	40.73	40.73	40.73	40.73	11	+0.00(+0.00%)
Aug 02, 2019	40.73	40.73	40.73	40.73	11	-1.25(-2.97%)
Aug 01, 2019	41.98	41.98	41.98	41.98	1	-1.21(-2.80%)
Jul 31, 2019	43.19	43.19	43.19	43.19	1	+0.04(+0.09%)
Jul 30, 2019	43.15	43.15	43.15	43.15	0	+0.25(+0.57%)
Jul 29, 2019	42.90	42.90	42.90	42.90	0	-0.16(-0.36%)
Jul 26, 2019	43.06	43.06	43.06	43.06	0	+0.26(+0.60%)
Jul 25, 2019	42.80	42.80	42.80	42.80	32	-0.60(-1.39%)
Jul 24, 2019	43.41	43.41	43.41	43.41	3	+0.49(+1.13%)
Jul 23, 2019	42.92	42.92	42.92	42.92	13	+0.49(+1.14%)
Jul 22, 2019	42.44	42.44	42.44	42.44	0	-0.11(-0.26%)
Jul 19, 2019	42.54	42.54	42.54	42.54	349	+0.13(+0.30%)
Jul 18, 2019	42.42	42.42	42.42	42.42	5	+0.16(+0.39%)
Jul 17, 2019	42.25	42.25	42.25	42.25	349	-0.52(-1.20%)
Jul 16, 2019	42.77	42.77	42.77	42.77	466	+0.06(+0.13%)
Jul 15, 2019	42.71	42.71	42.71	42.71	6	-0.27(-0.63%)
Jul 12, 2019	42.98	42.98	42.98	42.98	233	+0.42(+0.99%)
Jul 11, 2019	42.56	42.56	42.56	42.56	1	-0.08(-0.18%)
Jul 10, 2019	42.76	42.76	42.64	42.64	1,252	-0.09(-0.22%)
Jul 09, 2019	42.73	42.73	42.73	42.73	0	-0.05(-0.11%)
Jul 08, 2019	42.78	42.78	42.78	42.78	0	-0.13(-0.31%)
Jul 05, 2019	42.91	42.91	42.91	42.91	0	+0.25(+0.59%)
Jul 03, 2019	42.65	42.66	42.65	42.66	1,165	+0.37(+0.88%)
Jul 02, 2019	42.29	42.29	42.29	42.29	0	-0.36(-0.84%)
Jul 01, 2019	42.65	42.65	42.65	42.65	10	+0.22(+0.52%)
Jun 28, 2019	42.24	42.43	42.23	42.43	2,213	+0.58(+1.39%)
Jun 27, 2019	41.84	41.84	41.84	41.84	0	+0.32(+0.77%)
Jun 26, 2019	41.52	41.52	41.52	41.52	0	+0.09(+0.22%)
Jun 25, 2019	41.43	41.43	41.43	41.43	0	-0.24(-0.57%)
Jun 24, 2019	41.67	41.67	41.67	41.67	43	-0.41(-0.97%)
Jun 21, 2019	42.08	42.08	42.08	42.08	0	-0.15(-0.37%)
Jun 20, 2019	41.90	42.23	41.90	42.23	174	+0.44(+1.05%)
Jun 19, 2019	41.79	41.79	41.79	41.79	0	+0.05(+0.11%)
Jun 18, 2019	41.39	41.95	41.39	41.75	11,767	+0.41(+1.00%)
Jun 17, 2019	41.54	41.63	41.33	41.33	45,242	-0.26(-0.62%)
Jun 14, 2019	41.59	41.59	41.59	41.59	351	-0.09(-0.22%)
Jun 13, 2019	41.54	41.68	41.54	41.68	487	+0.37(+0.89%)
Jun 12, 2019	41.32	41.32	41.31	41.31	204	-0.18(-0.44%)
Jun 11, 2019	41.49	41.49	41.49	41.49	127	+0.10(+0.24%)
Jun 10, 2019	41.40	41.40	41.40	41.40	0	+0.19(+0.45%)
Jun 07, 2019	41.21	41.21	41.21	41.21	0	-0.02(-0.06%)
Jun 06, 2019	41.23	41.23	41.23	41.23	0	+0.01(+0.02%)
Jun 05, 2019	41.06	41.23	41.06	41.23	3,076	+0.12(+0.29%)
Jun 04, 2019	40.81	41.11	40.81	41.11	1,171	+0.94(+2.34%)
Jun 03, 2019	40.17	40.17	40.17	40.17	0	+0.44(+1.10%)
May 31, 2019	39.73	39.73	39.73	39.73	117	-0.53(-1.32%)
May 30, 2019	40.26	40.26	40.26	40.26	0	-0.28(-0.70%)
May 29, 2019	40.55	40.55	40.55	40.55	46	-0.16(-0.41%)
May 28, 2019	41.04	41.04	40.71	40.71	2,477	-0.42(-1.01%)
May 24, 2019	41.13	41.13	41.13	41.13	351	+0.18(+0.44%)
May 23, 2019	41.16	41.16	40.95	40.95	1,024	-0.75(-1.79%)
May 22, 2019	41.82	41.82	41.70	41.70	351	-0.51(-1.22%)
May 21, 2019	42.21	42.21	42.21	42.21	0	+0.32(+0.75%)
May 20, 2019	41.99	41.99	41.90	41.90	2,110	-0.04(-0.09%)
May 17, 2019	42.26	42.26	41.94	41.94	1,993	-0.40(-0.95%)
May 16, 2019	42.50	42.50	42.34	42.34	24,415	+0.19(+0.46%)
May 15, 2019	42.09	42.15	42.04	42.15	2,711	-0.08(-0.19%)
May 14, 2019	41.95	42.23	41.95	42.23	410	+0.54(+1.30%)
May 13, 2019	41.66	41.69	41.65	41.69	703	-1.19(-2.78%)
May 10, 2019	42.88	42.88	42.88	42.88	351	+0.21(+0.50%)
May 09, 2019	42.67	42.67	42.67	42.67	70	+0.08(+0.19%)
May 08, 2019	42.83	42.83	42.58	42.58	1,172	-0.13(-0.31%)
May 07, 2019	42.84	42.84	42.64	42.72	423	-0.61(-1.41%)
May 06, 2019	43.32	43.32	43.32	43.32	18	-0.20(-0.45%)
May 03, 2019	43.14	43.52	43.14	43.52	234	+0.51(+1.18%)
May 02, 2019	43.01	43.01	43.01	43.01	1	-0.11(-0.26%)

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.