Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	24.36	24.48	24.06	24.24	11,190	-0.67(-2.70%)
Apr 29, 2020	24.26	25.15	24.26	24.91	7,534	+1.11(+4.65%)
Apr 28, 2020	23.72	24.00	23.63	23.81	15,700	+0.39(+1.68%)
Apr 27, 2020	22.46	23.55	22.46	23.41	10,914	+1.06(+4.73%)
Apr 24, 2020	22.21	22.42	21.96	22.36	11,071	+0.48(+2.22%)
Apr 23, 2020	22.12	22.16	21.87	21.87	1,345	+0.31(+1.45%)
Apr 22, 2020	21.66	21.66	21.53	21.56	3,951	+0.08(+0.39%)
Apr 21, 2020	21.39	21.64	21.39	21.47	5,636	-0.55(-2.51%)
Apr 20, 2020	22.13	22.51	22.00	22.03	6,584	-0.54(-2.40%)
Apr 17, 2020	22.54	22.61	22.32	22.57	302,436	+0.93(+4.30%)
Apr 16, 2020	21.56	21.64	21.35	21.64	4,544	-0.12(-0.54%)
Apr 15, 2020	22.14	22.14	21.76	21.76	7,736	-1.15(-5.04%)
Apr 14, 2020	23.07	23.46	22.80	22.91	1,080	+0.16(+0.72%)
Apr 13, 2020	23.65	23.65	22.56	22.75	7,853	-0.89(-3.76%)
Apr 09, 2020	23.13	23.93	23.13	23.63	13,413	+0.93(+4.10%)
Apr 08, 2020	22.02	22.85	22.00	22.70	10,593	+1.04(+4.82%)
Apr 07, 2020	21.80	22.60	21.54	21.66	23,116	+0.49(+2.30%)
Apr 06, 2020	20.25	21.19	20.25	21.17	24,809	+1.65(+8.45%)
Apr 03, 2020	20.00	20.18	19.28	19.52	12,029	-0.74(-3.64%)
Apr 02, 2020	19.87	20.67	19.77	20.26	20,450	+0.27(+1.35%)
Apr 01, 2020	19.38	20.48	19.38	19.99	19,036	-1.31(-6.16%)
Mar 31, 2020	21.38	21.69	21.06	21.30	20,832	-0.25(-1.17%)
Mar 30, 2020	20.99	21.59	20.43	21.56	51,853	+0.34(+1.59%)
Mar 27, 2020	20.93	21.69	20.93	21.22	47,904	-0.96(-4.32%)
Mar 26, 2020	21.01	22.18	21.01	22.18	134,036	+1.10(+5.21%)
Mar 25, 2020	20.62	21.96	20.02	21.08	156,460	+0.63(+3.08%)
Mar 24, 2020	19.75	20.45	19.58	20.45	122,444	+2.20(+12.04%)
Mar 23, 2020	19.28	19.28	17.74	18.25	16,336	-0.84(-4.38%)
Mar 20, 2020	20.45	20.45	19.00	19.09	47,355	-1.22(-6.02%)
Mar 19, 2020	18.79	20.34	18.00	20.31	27,668	+0.74(+3.77%)
Mar 18, 2020	20.04	20.42	18.22	19.57	15,817	-2.00(-9.25%)
Mar 17, 2020	20.91	21.57	20.29	21.57	51,372	+0.91(+4.42%)
Mar 16, 2020	21.16	21.65	15.90	20.66	44,286	-2.72(-11.65%)
Mar 13, 2020	22.87	23.39	21.94	23.38	31,927	+1.52(+6.95%)
Mar 12, 2020	21.66	22.65	21.24	21.86	193,961	-2.46(-10.13%)
Mar 11, 2020	25.14	25.14	24.09	24.32	84,444	-1.68(-6.45%)
Mar 10, 2020	25.42	26.00	25.02	26.00	13,613	+0.99(+3.98%)
Mar 09, 2020	25.28	26.06	25.00	25.00	10,256	-2.67(-9.65%)
Mar 06, 2020	27.45	27.71	27.38	27.67	3,321	-0.36(-1.30%)
Mar 05, 2020	28.40	28.40	27.81	28.04	5,684	-1.21(-4.15%)
Mar 04, 2020	28.75	29.25	28.44	29.25	5,570	+0.79(+2.78%)
Mar 03, 2020	29.08	29.48	28.30	28.46	10,918	-0.62(-2.14%)
Mar 02, 2020	27.93	29.08	27.68	29.08	41,598	+1.05(+3.73%)
Feb 28, 2020	27.28	28.22	27.28	28.04	26,784	-0.58(-2.03%)
Feb 27, 2020	28.89	29.41	28.55	28.62	8,519	-1.03(-3.49%)
Feb 26, 2020	30.31	30.44	29.61	29.65	58,700	-0.65(-2.14%)
Feb 25, 2020	31.66	31.66	30.25	30.30	11,776	-1.17(-3.72%)
Feb 24, 2020	31.56	31.65	31.36	31.47	3,855	-1.11(-3.41%)
Feb 21, 2020	32.59	32.72	32.58	32.58	749	-0.38(-1.15%)
Feb 20, 2020	32.68	33.18	32.68	32.96	47,988	+0.16(+0.49%)
Feb 19, 2020	32.69	32.87	32.69	32.80	3,002	+0.26(+0.80%)
Feb 18, 2020	32.70	32.70	32.47	32.54	220,545	-0.08(-0.26%)
Feb 14, 2020	32.92	32.92	32.59	32.63	9,214	-0.16(-0.48%)
Feb 13, 2020	32.63	32.79	32.63	32.78	2,799	+0.10(+0.29%)
Feb 12, 2020	32.50	32.69	32.43	32.69	2,846	+0.26(+0.81%)
Feb 11, 2020	32.15	32.56	32.15	32.43	31,144	+0.35(+1.08%)
Feb 10, 2020	31.99	32.09	31.91	32.08	8,286	+0.08(+0.23%)
Feb 07, 2020	32.26	32.26	31.92	32.01	7,392	-0.30(-0.94%)
Feb 06, 2020	32.67	32.67	32.29	32.31	7,625	-0.17(-0.53%)
Feb 05, 2020	32.25	32.48	32.25	32.48	2,558	+0.54(+1.68%)
Feb 04, 2020	31.93	32.08	31.92	31.94	5,059	+0.33(+1.03%)
Feb 03, 2020	31.38	31.69	31.38	31.62	19,960	+0.30(+0.96%)
Jan 31, 2020	31.93	31.93	31.26	31.32	13,606	-0.82(-2.55%)
Jan 30, 2020	31.89	32.14	31.85	32.14	8,727	-0.06(-0.17%)
Jan 29, 2020	32.50	32.52	32.14	32.19	10,422	-0.27(-0.83%)
Jan 28, 2020	32.32	32.56	32.29	32.46	14,929	+0.30(+0.93%)
Jan 27, 2020	32.28	32.42	32.16	32.16	7,658	-0.50(-1.54%)
Jan 24, 2020	33.19	33.19	32.44	32.67	5,999	-0.38(-1.16%)
Jan 23, 2020	32.97	33.10	32.76	33.05	4,140	+0.12(+0.36%)
Jan 22, 2020	32.96	33.10	32.87	32.93	8,702	+0.01(+0.04%)
Jan 21, 2020	33.17	33.17	32.90	32.92	4,806	-0.27(-0.81%)
Jan 17, 2020	33.65	33.65	33.07	33.19	10,713	-0.04(-0.11%)
Jan 16, 2020	33.39	33.39	33.15	33.22	5,449	+0.30(+0.90%)
Jan 15, 2020	32.88	33.03	32.81	32.93	13,247	+0.02(+0.05%)
Jan 14, 2020	32.93	32.99	32.83	32.91	13,872	+0.04(+0.12%)
Jan 13, 2020	32.65	32.87	32.58	32.87	10,428	+0.29(+0.88%)
Jan 10, 2020	32.70	32.71	32.57	32.59	28,606	-0.06(-0.20%)
Jan 09, 2020	32.75	32.79	32.56	32.65	22,161	-0.04(-0.13%)
Jan 08, 2020	32.65	32.86	32.59	32.69	11,258	+0.10(+0.30%)
Jan 07, 2020	32.62	32.69	32.51	32.59	31,319	-0.01(-0.04%)
Jan 06, 2020	32.49	32.66	32.49	32.61	15,963	-0.09(-0.27%)
Jan 03, 2020	32.58	32.81	32.50	32.70	24,213	-0.20(-0.61%)
Jan 02, 2020	33.14	33.14	32.66	32.90	39,580	-0.01(-0.04%)
Dec 31, 2019	32.90	33.07	32.90	32.91	14,356	+0.01(+0.03%)
Dec 30, 2019	32.99	33.10	32.79	32.90	17,046	+0.02(+0.07%)
Dec 27, 2019	33.08	33.20	32.85	32.88	17,035	-0.06(-0.18%)
Dec 26, 2019	32.99	33.03	32.83	32.94	12,156	-0.06(-0.17%)
Dec 24, 2019	33.31	33.31	32.91	32.99	8,249	-0.02(-0.07%)
Dec 23, 2019	33.34	33.34	32.95	33.02	21,539	-0.15(-0.44%)
Dec 20, 2019	33.23	33.34	33.13	33.17	16,464	+0.18(+0.53%)
Dec 19, 2019	33.17	33.17	32.97	32.99	13,722	-0.09(-0.28%)
Dec 18, 2019	33.17	33.20	33.06	33.08	127,424	+0.03(+0.08%)
Dec 17, 2019	32.94	33.16	32.86	33.06	16,446	+0.35(+1.07%)
Dec 16, 2019	32.78	32.93	32.70	32.71	15,342	+0.16(+0.48%)
Dec 13, 2019	33.06	33.06	32.42	32.55	45,410	-0.36(-1.10%)
Dec 12, 2019	32.52	32.95	32.47	32.91	132,470	+0.48(+1.47%)
Dec 11, 2019	32.46	32.55	32.34	32.43	10,506	+0.02(+0.07%)
Dec 10, 2019	32.45	32.52	32.35	32.41	19,098	+0.05(+0.16%)
Dec 09, 2019	32.39	32.49	32.32	32.36	40,680	+0.02(+0.06%)
Dec 06, 2019	32.41	32.52	32.28	32.34	14,419	+0.37(+1.16%)
Dec 05, 2019	32.01	32.07	31.87	31.97	23,042	+0.15(+0.46%)
Dec 04, 2019	31.71	32.02	31.69	31.82	38,974	+0.34(+1.07%)
Dec 03, 2019	31.48	31.62	31.22	31.48	87,587	-0.24(-0.77%)
Dec 02, 2019	32.24	32.24	31.68	31.73	183,864	-0.16(-0.49%)
Nov 29, 2019	32.17	32.21	31.82	31.88	94,157	-0.27(-0.84%)
Nov 27, 2019	32.30	32.30	32.01	32.15	128,591	+0.16(+0.49%)
Nov 26, 2019	32.00	32.07	31.87	32.00	189,581	+0.16(+0.49%)
Nov 25, 2019	31.75	31.94	31.75	31.84	6,705	+0.38(+1.22%)
Nov 22, 2019	31.39	31.51	31.39	31.46	2,474	+0.09(+0.30%)
Nov 21, 2019	31.41	31.46	31.23	31.36	12,332	-0.08(-0.27%)
Nov 20, 2019	31.53	31.64	31.30	31.45	4,754	-0.25(-0.78%)
Nov 19, 2019	31.74	31.80	31.68	31.70	4,195	-0.04(-0.14%)
Nov 18, 2019	31.83	31.85	31.71	31.74	2,996	-0.14(-0.44%)
Nov 15, 2019	31.87	32.01	31.85	31.88	3,981	+0.18(+0.56%)
Nov 14, 2019	31.79	31.84	31.70	31.70	4,304	+0.10(+0.32%)
Nov 13, 2019	31.60	31.71	31.60	31.60	3,354	-0.07(-0.21%)
Nov 12, 2019	31.75	31.91	31.67	31.67	1,406	-0.13(-0.42%)
Nov 11, 2019	31.95	31.95	31.80	31.80	3,573	-0.16(-0.51%)
Nov 08, 2019	31.95	31.96	31.90	31.96	1,829	-0.03(-0.09%)
Nov 07, 2019	32.25	32.30	31.99	31.99	3,103	+0.16(+0.50%)
Nov 06, 2019	31.82	31.84	31.82	31.83	885	-0.28(-0.88%)
Nov 05, 2019	32.21	32.29	32.11	32.12	1,425	-0.05(-0.14%)
Nov 04, 2019	32.03	32.16	31.91	32.16	18,950	+0.54(+1.72%)
Nov 01, 2019	31.60	31.62	31.60	31.62	968	+0.58(+1.86%)
Oct 31, 2019	31.48	31.48	30.88	31.04	5,156	-0.28(-0.88%)
Oct 30, 2019	31.56	31.56	31.22	31.32	5,352	-0.30(-0.94%)
Oct 29, 2019	31.55	31.79	31.55	31.61	7,859	+0.15(+0.48%)
Oct 28, 2019	31.62	31.65	31.46	31.46	3,787	+0.14(+0.44%)
Oct 25, 2019	31.06	31.38	31.06	31.32	3,658	+0.37(+1.20%)
Oct 24, 2019	30.88	30.95	30.72	30.95	3,116	+0.11(+0.35%)
Oct 23, 2019	30.69	30.84	30.69	30.84	1,493	+0.14(+0.45%)
Oct 22, 2019	30.57	30.82	30.57	30.70	5,152	+0.00(+0.01%)
Oct 21, 2019	30.76	30.76	30.70	30.70	774	+0.26(+0.87%)
Oct 18, 2019	30.51	30.51	30.41	30.44	538	-0.02(-0.05%)
Oct 17, 2019	30.29	30.45	30.29	30.45	5,252	+0.37(+1.23%)
Oct 16, 2019	30.20	30.20	30.05	30.08	4,556	+0.05(+0.16%)
Oct 15, 2019	29.85	30.12	29.85	30.03	1,478	+0.33(+1.09%)
Oct 14, 2019	29.71	29.71	29.71	29.71	253	-0.16(-0.53%)
Oct 11, 2019	29.91	29.99	29.87	29.87	2,474	+0.65(+2.21%)
Oct 10, 2019	29.33	29.33	29.13	29.22	3,760	+0.32(+1.11%)
Oct 09, 2019	28.83	28.99	28.83	28.90	2,610	+0.23(+0.81%)
Oct 08, 2019	28.76	28.84	28.67	28.67	8,304	-0.48(-1.64%)
Oct 07, 2019	29.17	29.34	29.11	29.15	6,346	-0.11(-0.39%)
Oct 04, 2019	28.95	29.26	28.87	29.26	13,558	+0.28(+0.97%)
Oct 03, 2019	28.85	29.06	28.63	28.98	9,896	+0.06(+0.19%)
Oct 02, 2019	29.10	29.15	28.77	28.92	8,072	-0.52(-1.76%)
Oct 01, 2019	29.91	30.19	29.38	29.44	9,718	-0.64(-2.13%)
Sep 30, 2019	30.01	30.12	29.83	30.08	2,809	+0.35(+1.17%)
Sep 27, 2019	29.91	29.93	29.73	29.73	5,380	-0.13(-0.44%)
Sep 26, 2019	29.71	29.89	29.71	29.87	13,257	-0.11(-0.38%)
Sep 25, 2019	29.64	30.00	29.64	29.98	2,487	+0.53(+1.80%)
Sep 24, 2019	29.77	29.78	29.38	29.45	6,934	-0.37(-1.24%)
Sep 23, 2019	29.67	29.95	29.67	29.82	1,003	+0.11(+0.36%)
Sep 20, 2019	29.89	29.93	29.65	29.71	3,026	-0.05(-0.17%)
Sep 19, 2019	29.99	30.02	29.76	29.77	5,648	-0.11(-0.37%)
Sep 18, 2019	29.76	29.95	29.76	29.88	1,295	-0.22(-0.72%)
Sep 17, 2019	30.04	30.10	30.04	30.09	864	-0.36(-1.18%)
Sep 16, 2019	30.36	30.54	30.36	30.45	2,030	-0.02(-0.06%)
Sep 13, 2019	30.64	30.65	30.47	30.47	1,080	+0.03(+0.09%)
Sep 12, 2019	30.81	30.81	30.25	30.44	3,046	-0.20(-0.66%)
Sep 11, 2019	30.43	30.66	30.28	30.64	4,715	+0.47(+1.56%)
Sep 10, 2019	29.75	30.17	29.70	30.17	1,866	+0.56(+1.88%)
Sep 09, 2019	28.90	29.62	28.90	29.62	9,459	+0.77(+2.66%)
Sep 06, 2019	28.64	28.96	28.64	28.85	2,161	-0.04(-0.13%)
Sep 05, 2019	28.79	28.89	28.73	28.89	3,459	+0.78(+2.79%)
Sep 04, 2019	27.95	28.13	27.92	28.10	2,607	+0.40(+1.43%)
Sep 03, 2019	27.56	27.77	27.56	27.71	12,290	-0.35(-1.25%)
Aug 30, 2019	27.98	28.15	27.98	28.06	7,241	-0.10(-0.35%)
Aug 29, 2019	27.77	28.17	27.77	28.16	11,450	+0.69(+2.51%)
Aug 28, 2019	27.40	27.52	27.40	27.47	6,432	+0.47(+1.73%)
Aug 27, 2019	27.57	27.59	26.99	27.00	5,267	-0.53(-1.92%)
Aug 26, 2019	27.42	27.55	27.42	27.53	11,681	+0.24(+0.89%)
Aug 23, 2019	28.05	28.05	27.28	27.28	1,621	-0.98(-3.46%)
Aug 22, 2019	28.20	28.29	28.20	28.26	1,194	+0.12(+0.42%)
Aug 21, 2019	28.23	28.23	28.06	28.14	3,284	+0.19(+0.66%)
Aug 20, 2019	28.11	28.11	27.94	27.96	2,838	-0.30(-1.06%)
Aug 19, 2019	28.18	28.30	28.18	28.26	1,713	+0.54(+1.95%)
Aug 16, 2019	27.40	27.72	27.33	27.72	7,349	+0.61(+2.25%)
Aug 15, 2019	27.30	27.30	26.96	27.11	4,143	-0.33(-1.22%)
Aug 14, 2019	27.38	27.49	27.38	27.44	1,367	-0.91(-3.22%)
Aug 13, 2019	27.77	28.67	27.77	28.35	2,193	+0.46(+1.65%)
Aug 12, 2019	28.04	28.04	27.88	27.89	2,122	-0.45(-1.57%)
Aug 09, 2019	28.54	28.62	28.30	28.34	6,700	-0.47(-1.62%)
Aug 08, 2019	28.64	28.89	28.64	28.80	60,291	+0.51(+1.79%)
Aug 07, 2019	27.87	28.30	27.77	28.30	3,528	-0.02(-0.06%)
Aug 06, 2019	28.24	28.31	27.98	28.31	5,578	+0.01(+0.05%)
Aug 05, 2019	28.25	28.32	28.03	28.30	1,511	-0.79(-2.71%)
Aug 02, 2019	29.09	29.09	29.09	29.09	108	-0.31(-1.07%)
Aug 01, 2019	30.20	30.20	29.40	29.40	1,676	-0.99(-3.25%)
Jul 31, 2019	30.54	30.79	30.34	30.39	5,662	-0.17(-0.57%)
Jul 30, 2019	30.29	30.56	30.29	30.56	1,051	+0.26(+0.85%)
Jul 29, 2019	30.34	30.41	30.27	30.30	2,318	-0.24(-0.80%)
Jul 26, 2019	30.35	30.55	30.35	30.55	2,485	+0.35(+1.17%)
Jul 25, 2019	30.44	30.52	30.20	30.20	962	-0.43(-1.41%)
Jul 24, 2019	29.75	30.63	29.75	30.63	3,619	+0.62(+2.07%)
Jul 23, 2019	29.55	30.02	29.55	30.01	5,246	+0.35(+1.18%)
Jul 22, 2019	29.77	29.77	29.59	29.66	874	-0.22(-0.74%)
Jul 19, 2019	29.79	29.93	29.70	29.88	3,350	+0.33(+1.13%)
Jul 18, 2019	29.51	29.56	29.43	29.54	7,720	-0.10(-0.34%)
Jul 17, 2019	29.97	29.97	29.58	29.64	2,748	-0.45(-1.51%)
Jul 16, 2019	29.95	30.18	29.95	30.10	2,410	+0.11(+0.37%)
Jul 15, 2019	29.90	29.99	29.90	29.99	4,172	-0.23(-0.75%)
Jul 12, 2019	29.76	30.22	29.76	30.21	2,377	+0.49(+1.65%)
Jul 11, 2019	29.92	29.92	29.64	29.72	4,880	-0.16(-0.54%)
Jul 10, 2019	30.06	30.06	29.84	29.89	4,292	-0.10(-0.34%)
Jul 09, 2019	29.83	29.99	29.80	29.99	3,555	-0.05(-0.16%)
Jul 08, 2019	30.19	30.19	29.96	30.04	12,396	-0.37(-1.21%)
Jul 05, 2019	30.29	30.40	30.15	30.40	1,296	+0.09(+0.31%)
Jul 03, 2019	30.33	30.33	30.29	30.31	972	+0.24(+0.81%)
Jul 02, 2019	30.29	30.29	30.03	30.07	1,704	-0.31(-1.03%)
Jul 01, 2019	30.76	30.78	30.38	30.38	1,146	-0.03(-0.11%)
Jun 28, 2019	30.39	30.47	30.18	30.41	7,889	+0.38(+1.26%)
Jun 27, 2019	29.83	30.03	29.81	30.03	3,312	+0.44(+1.50%)
Jun 26, 2019	29.59	29.66	29.54	29.59	5,244	+0.22(+0.76%)
Jun 25, 2019	29.42	29.47	29.35	29.37	1,604	-0.11(-0.39%)

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.