Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	18.79	18.79	18.79	18.79	108	-0.05(-0.24%)
Jul 30, 2020	18.83	18.83	18.83	18.83	236	-0.15(-0.78%)
Jul 29, 2020		18.98	18.98	18.98	237	+0.00(+0.00%)
Jul 28, 2020	18.98	18.98	18.98	18.98	350	-0.05(-0.26%)
Jul 27, 2020	18.96	19.03	18.96	19.03	269	+0.16(+0.83%)
Jul 24, 2020	18.94	18.94	18.85	18.87	325	-0.16(-0.85%)
Jul 23, 2020	19.01	19.04	19.01	19.04	393	+0.10(+0.51%)
Jul 22, 2020	18.91	18.94	18.91	18.94	113	+0.11(+0.58%)
Jul 21, 2020	18.83	18.83	18.83	18.83	334	+0.15(+0.83%)
Jul 20, 2020	18.68	18.68	18.68	18.68	1,383	-0.08(-0.44%)
Jul 17, 2020		18.76	18.76	18.76	110	+0.00(+0.00%)
Jul 16, 2020	18.76	18.76	18.76	18.76	340	+0.12(+0.64%)
Jul 15, 2020	18.64	18.64	18.64	18.64	210	+0.33(+1.81%)
Jul 14, 2020	18.29	18.31	18.29	18.31	395	+0.05(+0.25%)
Jul 13, 2020	18.26	18.26	18.26	18.26	537	+0.42(+2.38%)
Jul 10, 2020	17.84	17.84	17.84	17.84	217	-0.10(-0.56%)
Jul 09, 2020		17.94	17.94	17.94	198	+0.00(+0.00%)
Jul 08, 2020	17.94	17.94	17.94	17.94	555	-0.11(-0.61%)
Jul 07, 2020	18.05	18.05	18.05	18.05	242	-0.29(-1.61%)
Jul 06, 2020	18.41	18.41	18.35	18.35	242	+0.33(+1.84%)
Jul 02, 2020	18.12	18.12	18.01	18.01	542	+0.29(+1.61%)
Jul 01, 2020	17.70	17.73	17.70	17.73	253	-0.09(-0.48%)
Jun 30, 2020	17.67	17.81	17.67	17.81	223	+0.07(+0.38%)
Jun 29, 2020	17.77	17.77	17.60	17.75	353	+0.26(+1.48%)
Jun 26, 2020	17.53	17.55	17.49	17.49	434	-0.41(-2.29%)
Jun 25, 2020	17.76	17.90	17.71	17.90	543	+0.01(+0.07%)
Jun 24, 2020	18.08	18.08	17.79	17.89	330	-0.45(-2.44%)
Jun 23, 2020	18.45	18.45	18.33	18.33	301	+0.16(+0.88%)
Jun 22, 2020	18.02	18.17	18.02	18.17	116	+0.17(+0.96%)
Jun 19, 2020	18.23	18.23	17.99	18.00	218	-0.09(-0.48%)
Jun 18, 2020	18.05	18.09	17.95	18.09	1,416	+0.22(+1.23%)
Jun 17, 2020		17.87	17.87	17.87	54	+0.00(+0.00%)
Jun 16, 2020		17.87	17.87	17.87	29	+0.00(+0.00%)
Jun 15, 2020		17.87	17.87	17.87	0	+0.00(+0.00%)
Jun 12, 2020	18.04	18.04	17.87	17.87	328	+0.41(+2.35%)
Jun 11, 2020	17.67	17.67	17.46	17.46	1,919	-1.28(-6.85%)
Jun 10, 2020	18.80	18.80	18.74	18.74	385	-0.49(-2.56%)
Jun 09, 2020		19.23	19.23	19.23	163	+0.00(+0.00%)
Jun 08, 2020	19.03	19.27	19.03	19.23	2,270	+0.34(+1.82%)
Jun 05, 2020	19.01	19.01	18.89	18.89	437	+1.04(+5.83%)
Jun 04, 2020		17.85	17.85	17.85	3	+0.00(+0.00%)
Jun 03, 2020		17.85	17.85	17.85	88	+0.00(+0.00%)
Jun 02, 2020	17.81	17.85	17.81	17.85	403	+0.60(+3.46%)
Jun 01, 2020		17.25	17.25	17.25	33	+0.00(+0.00%)
May 29, 2020	17.15	17.25	17.13	17.25	656	+0.03(+0.20%)
May 28, 2020	17.22	17.22	17.22	17.22	1,279	+0.44(+2.61%)
May 27, 2020		16.78	16.78	16.78	55	+0.00(+0.00%)
May 26, 2020	16.92	16.92	16.78	16.78	1,231	+0.43(+2.64%)
May 22, 2020		16.35	16.35	16.35	1	+0.00(+0.00%)
May 21, 2020		16.35	16.35	16.35	31	+0.00(+0.00%)
May 20, 2020	16.39	16.39	16.33	16.35	822	+0.27(+1.69%)
May 19, 2020	16.08	16.08	16.08	16.08	561	+0.72(+4.69%)
May 18, 2020		15.36	15.36	15.36	113	+0.00(+0.00%)
May 15, 2020	15.34	15.36	15.33	15.36	1,423	-0.12(-0.74%)
May 14, 2020		15.47	15.47	15.47	10	+0.00(+0.00%)
May 13, 2020	15.53	15.53	15.44	15.47	1,126	-0.24(-1.53%)
May 12, 2020	16.02	16.03	15.71	15.71	389	-0.22(-1.37%)
May 11, 2020		15.93	15.93	15.93	63	+0.00(+0.00%)
May 08, 2020		15.93	15.93	15.93	30	+0.00(+0.00%)
May 07, 2020	15.92	15.93	15.92	15.93	708	-0.58(-3.53%)
May 06, 2020		16.51	16.51	16.51	60	+0.00(+0.00%)
May 05, 2020		16.51	16.51	16.51	154	+0.00(+0.00%)
May 04, 2020		16.51	16.51	16.51	3	+0.00(+0.00%)
May 01, 2020		16.51	16.51	16.51	30	+0.00(+0.00%)
Apr 30, 2020		16.51	16.51	16.51	102	+0.00(+0.00%)
Apr 29, 2020	16.39	16.51	16.39	16.51	221	+0.97(+6.22%)
Apr 28, 2020		15.55	15.55	15.55	2	+0.00(+0.00%)
Apr 27, 2020		15.55	15.55	15.55	50	+0.00(+0.00%)
Apr 24, 2020	15.50	15.55	15.47	15.55	437	+0.13(+0.83%)
Apr 23, 2020	15.59	15.59	15.42	15.42	228	+0.20(+1.31%)
Apr 22, 2020	15.22	15.22	15.22	15.22	110	-0.21(-1.36%)
Apr 21, 2020		15.43	15.43	15.43	140	+0.00(+0.00%)
Apr 20, 2020	15.43	15.43	15.43	15.43	1,464	-0.01(-0.06%)
Apr 17, 2020		15.44	15.44	15.44	28	+0.00(+0.00%)
Apr 16, 2020	15.44	15.44	15.44	15.44	133	+0.22(+1.44%)
Apr 15, 2020	15.22	15.22	15.22	15.22	1,096	-0.39(-2.52%)
Apr 14, 2020		15.61	15.61	15.61	47	+0.00(+0.00%)
Apr 13, 2020	15.52	15.61	15.52	15.61	204	-0.37(-2.29%)
Apr 09, 2020	15.88	15.99	15.88	15.98	437	+0.50(+3.25%)
Apr 08, 2020		15.47	15.47	15.47	50	+0.00(+0.00%)
Apr 07, 2020	15.45	15.47	15.45	15.47	368	+0.34(+2.27%)
Apr 06, 2020	14.93	15.13	14.93	15.13	2,398	+0.88(+6.18%)
Apr 03, 2020		14.25	14.25	14.25	60	+0.00(+0.00%)
Apr 02, 2020	14.25	14.25	14.25	14.25	444	-0.06(-0.45%)
Apr 01, 2020	14.31	14.31	14.31	14.31	409	-0.47(-3.15%)
Mar 31, 2020	14.78	14.78	14.78	14.78	290	+0.23(+1.57%)
Mar 30, 2020		14.55	14.55	14.55	702	+0.00(+0.00%)
Mar 27, 2020	14.40	14.55	14.40	14.55	1,751	-0.36(-2.39%)
Mar 26, 2020	14.62	14.91	14.60	14.91	569	+0.77(+5.44%)
Mar 25, 2020	13.78	14.42	13.69	14.14	1,138	+0.35(+2.54%)
Mar 24, 2020	13.57	13.79	13.57	13.79	453	+0.88(+6.84%)
Mar 23, 2020	12.97	12.97	12.90	12.90	779	-0.55(-4.07%)
Mar 20, 2020	13.45	13.45	13.45	13.45	1,753	+0.55(+4.29%)
Mar 19, 2020		12.90	12.90	12.90	100	+0.00(+0.00%)
Mar 18, 2020	12.69	12.90	12.69	12.90	330	-1.25(-8.81%)
Mar 17, 2020	13.67	14.15	13.67	14.15	342	+0.44(+3.20%)
Mar 16, 2020	14.03	14.11	13.71	13.71	2,142	-1.44(-9.48%)
Mar 13, 2020	14.65	15.14	14.47	15.14	1,205	+0.98(+6.89%)
Mar 12, 2020	14.60	14.68	14.04	14.17	1,605	-2.64(-15.73%)
Mar 11, 2020		16.81	16.81	16.81	8	+0.00(+0.00%)
Mar 10, 2020	16.79	16.81	16.77	16.81	786	+0.22(+1.34%)
Mar 09, 2020	16.59	16.59	16.59	16.59	765	-1.56(-8.60%)
Mar 06, 2020	18.15	18.15	18.15	18.15	109	-0.19(-1.06%)
Mar 05, 2020	18.56	18.56	18.35	18.35	657	-0.58(-3.07%)
Mar 04, 2020	18.69	18.93	18.64	18.93	659	+0.57(+3.08%)
Mar 03, 2020	18.49	18.60	18.36	18.36	1,171	-0.32(-1.69%)
Mar 02, 2020	18.61	18.68	18.61	18.68	235	+0.50(+2.73%)
Feb 28, 2020	17.86	18.21	17.83	18.18	29,913	-0.54(-2.88%)
Feb 27, 2020	18.72	18.72	18.72	18.72	1,145	-0.65(-3.35%)
Feb 26, 2020	19.27	19.37	19.27	19.37	921	-0.41(-2.08%)
Feb 25, 2020	19.78	19.78	19.78	19.78	117	+0.08(+0.43%)
Feb 24, 2020	19.72	19.72	19.65	19.69	815	-0.62(-3.07%)
Feb 21, 2020		20.32	20.32	20.32	195	+0.00(+0.00%)
Feb 20, 2020	20.28	20.32	20.27	20.32	587	-0.03(-0.13%)
Feb 19, 2020	20.34	20.34	20.34	20.34	182	-0.32(-1.55%)
Feb 18, 2020		20.66	20.66	20.66	166	+0.00(+0.00%)
Feb 14, 2020		20.66	20.66	20.66	23	+0.00(+0.00%)
Feb 13, 2020	20.66	20.66	20.66	20.66	113	-0.25(-1.18%)
Feb 12, 2020	20.89	20.91	20.89	20.91	219	+0.19(+0.93%)
Feb 11, 2020	20.82	20.82	20.72	20.72	712	+0.03(+0.13%)
Feb 10, 2020		20.69	20.69	20.69	29	+0.00(+0.00%)
Feb 07, 2020	20.69	20.69	20.69	20.69	328	-0.21(-1.00%)
Feb 06, 2020	20.92	20.92	20.90	20.90	441	+0.02(+0.09%)
Feb 05, 2020	20.78	20.88	20.78	20.88	452	+0.41(+1.98%)
Feb 04, 2020	20.43	20.47	20.43	20.47	1,028	+0.56(+2.82%)
Feb 03, 2020	19.91	19.91	19.91	19.91	500	-0.01(-0.06%)
Jan 31, 2020	20.05	20.05	19.92	19.92	876	-0.50(-2.43%)
Jan 30, 2020		20.42	20.42	20.42	28	+0.00(+0.00%)
Jan 29, 2020		20.42	20.42	20.42	135	+0.00(+0.00%)
Jan 28, 2020	20.43	20.43	20.42	20.42	456	-0.41(-1.97%)
Jan 27, 2020		20.83	20.83	20.83	175	+0.00(+0.00%)
Jan 24, 2020	20.94	20.94	20.83	20.83	109	-0.21(-0.98%)
Jan 23, 2020	21.07	21.07	20.84	21.04	805	-0.05(-0.22%)
Jan 22, 2020	21.16	21.16	21.07	21.08	3,644	-0.29(-1.37%)
Jan 21, 2020	21.37	21.37	21.37	21.37	268	-0.12(-0.56%)
Jan 17, 2020	21.51	21.51	21.49	21.49	328	-0.03(-0.14%)
Jan 16, 2020	21.52	21.52	21.52	21.52	406	+0.06(+0.28%)
Jan 15, 2020	21.46	21.46	21.46	21.46	111	+0.05(+0.26%)
Jan 14, 2020	21.41	21.41	21.41	21.41	109	-0.06(-0.30%)
Jan 13, 2020	21.47	21.47	21.47	21.47	323	+0.10(+0.47%)
Jan 10, 2020	21.48	21.54	21.34	21.37	1,862	-0.02(-0.11%)
Jan 09, 2020		21.40	21.40	21.40	1	+0.00(+0.00%)
Jan 08, 2020		21.40	21.40	21.40	0	+0.00(+0.00%)
Jan 07, 2020	21.40	21.40	21.40	21.40	250	-0.02(-0.11%)
Jan 06, 2020	21.37	21.42	21.37	21.42	294	-0.34(-1.55%)
Jan 03, 2020		21.76	21.76	21.76	4	+0.00(+0.00%)
Jan 02, 2020	21.90	21.90	21.76	21.76	592	+0.15(+0.68%)
Dec 31, 2019	21.61	21.61	21.61	21.61	219	+0.05(+0.23%)
Dec 30, 2019		21.56	21.56	21.56	130	+0.00(+0.00%)
Dec 27, 2019		21.56	21.56	21.56	245	+0.00(+0.00%)
Dec 26, 2019		21.56	21.56	21.56	10	+0.00(+0.00%)
Dec 24, 2019		21.56	21.56	21.56	74	+0.00(+0.00%)
Dec 23, 2019		21.56	21.56	21.56	29	+0.00(+0.00%)
Dec 20, 2019	21.54	21.56	21.54	21.56	1,314	+0.14(+0.67%)
Dec 19, 2019	21.44	21.44	21.42	21.42	558	+0.01(+0.04%)
Dec 18, 2019	21.43	21.43	21.41	21.41	438	-0.01(-0.05%)
Dec 17, 2019	21.45	21.45	21.42	21.42	372	-0.19(-0.88%)
Dec 16, 2019		21.61	21.61	21.61	97	+0.00(+0.00%)
Dec 13, 2019	21.52	21.61	21.52	21.61	328	+0.26(+1.22%)
Dec 12, 2019	21.35	21.35	21.35	21.35	341	+0.33(+1.58%)
Dec 11, 2019	20.95	21.02	20.95	21.02	1,075	+0.13(+0.60%)
Dec 10, 2019	20.90	20.90	20.89	20.89	219	+0.01(+0.03%)
Dec 09, 2019		20.89	20.89	20.89	34	+0.00(+0.00%)
Dec 06, 2019		20.89	20.89	20.89	74	+0.00(+0.00%)
Dec 05, 2019		20.89	20.89	20.89	83	+0.00(+0.00%)
Dec 04, 2019		20.89	20.89	20.89	74	+0.00(+0.00%)
Dec 03, 2019		20.89	20.89	20.89	151	+0.00(+0.00%)
Dec 02, 2019	20.88	20.89	20.88	20.89	488	-0.02(-0.09%)
Nov 29, 2019	20.93	20.93	20.90	20.90	329	-0.20(-0.95%)
Nov 27, 2019	21.07	21.11	21.07	21.11	109	-0.14(-0.64%)
Nov 26, 2019		21.24	21.24	21.24	91	+0.00(+0.00%)
Nov 25, 2019	21.24	21.24	21.24	21.24	441	+0.16(+0.75%)
Nov 22, 2019	21.08	21.08	21.08	21.08	329	-0.01(-0.03%)
Nov 21, 2019	21.08	21.09	21.08	21.09	4,630	+0.07(+0.35%)
Nov 20, 2019	21.14	21.14	20.99	21.01	829	-0.45(-2.08%)
Nov 19, 2019		21.46	21.46	21.46	186	+0.00(+0.00%)
Nov 18, 2019		21.46	21.46	21.46	2	+0.00(+0.00%)
Nov 15, 2019		21.46	21.46	21.46	135	+0.00(+0.00%)
Nov 14, 2019	21.38	21.46	21.38	21.46	633	-0.42(-1.92%)
Nov 13, 2019		21.88	21.88	21.88	115	+0.00(+0.00%)
Nov 12, 2019		21.88	21.88	21.88	24	+0.00(+0.00%)
Nov 11, 2019		21.88	21.88	21.88	21	+0.00(+0.00%)
Nov 08, 2019		21.88	21.88	21.88	3	+0.00(+0.00%)
Nov 07, 2019	21.88	21.88	21.88	21.88	120	+0.14(+0.63%)
Nov 06, 2019	21.76	21.76	21.74	21.74	632	-0.13(-0.58%)
Nov 05, 2019	21.92	21.92	21.86	21.87	1,509	+0.09(+0.42%)
Nov 04, 2019	21.78	21.78	21.78	21.78	186	+0.57(+2.71%)
Nov 01, 2019		21.21	21.21	21.21	30	+0.00(+0.00%)
Oct 31, 2019		21.21	21.21	21.21	105	+0.00(+0.00%)
Oct 30, 2019		21.21	21.21	21.21	37	+0.00(+0.00%)
Oct 29, 2019	21.21	21.21	21.21	21.21	196	-0.06(-0.30%)
Oct 28, 2019	21.27	21.27	21.19	21.27	1,946	+0.29(+1.39%)
Oct 25, 2019		20.98	20.98	20.98	47	+0.00(+0.00%)
Oct 24, 2019	20.99	20.99	20.98	20.98	988	+0.06(+0.30%)
Oct 23, 2019		20.91	20.91	20.91	90	+0.00(+0.00%)
Oct 22, 2019		20.91	20.91	20.91	7	+0.00(+0.00%)
Oct 21, 2019		20.91	20.91	20.91	91	+0.00(+0.00%)
Oct 18, 2019		20.91	20.91	20.91	3	+0.00(+0.00%)
Oct 17, 2019		20.91	20.91	20.91	17	+0.00(+0.00%)
Oct 16, 2019	20.91	20.91	20.91	20.91	164	+0.12(+0.56%)
Oct 15, 2019	20.80	20.80	20.80	20.80	354	+0.18(+0.89%)
Oct 14, 2019	20.70	20.70	20.61	20.61	1,538	+0.72(+3.62%)
Oct 11, 2019		19.89	19.89	19.89	31	+0.00(+0.00%)
Oct 10, 2019		19.89	19.89	19.89	74	+0.00(+0.00%)
Oct 09, 2019		19.89	19.89	19.89	72	+0.00(+0.00%)
Oct 08, 2019	19.94	19.94	19.89	19.89	413	-0.31(-1.54%)
Oct 07, 2019		20.21	20.21	20.21	4	+0.00(+0.00%)
Oct 04, 2019	20.21	20.21	20.21	20.21	329	-0.40(-1.94%)
Oct 03, 2019		20.60	20.60	20.60	2	+0.00(+0.00%)
Oct 02, 2019		20.60	20.60	20.60	114	+0.00(+0.00%)
Oct 01, 2019	20.60	20.60	20.60	20.60	197	-0.14(-0.66%)
Sep 30, 2019	20.71	20.74	20.71	20.74	242	+0.07(+0.35%)
Sep 27, 2019		20.67	20.67	20.67	42	+0.00(+0.00%)
Sep 26, 2019		20.67	20.67	20.67	2	+0.00(+0.00%)
Sep 25, 2019	20.67	20.67	20.67	20.67	119	-0.22(-1.04%)
Sep 23, 2019		20.88	20.88	20.88	0	-0.09(-0.44%)
Sep 20, 2019	21.01	21.07	20.98	20.98	1,441	-0.08(-0.36%)
Sep 19, 2019		21.05	21.05	21.05	2	+0.00(+0.00%)
Sep 18, 2019	21.05	21.05	21.05	21.05	180	-0.40(-1.87%)
Sep 16, 2019		21.45	21.45	21.45	0	+0.00(+0.00%)
Sep 13, 2019	21.45	21.45	21.45	21.45	221	+0.30(+1.41%)
Sep 12, 2019	21.11	21.16	21.11	21.16	1,998	+0.03(+0.12%)
Sep 11, 2019	21.13	21.13	21.13	21.13	310	+0.55(+2.68%)
Sep 10, 2019		20.58	20.58	20.58	11	+0.00(+0.00%)
Sep 09, 2019	20.58	20.58	20.58	20.58	1,128	+0.10(+0.47%)
Sep 06, 2019	20.50	20.50	20.48	20.48	665	+0.10(+0.50%)
Sep 05, 2019	20.43	20.43	20.36	20.38	394	+0.49(+2.47%)
Sep 04, 2019		19.89	19.89	19.89	2	+0.00(+0.00%)
Sep 03, 2019	19.89	19.89	19.89	19.89	260	-0.10(-0.51%)
Aug 30, 2019		19.99	19.99	19.99	2	+0.00(+0.00%)
Aug 29, 2019	19.99	19.99	19.99	19.99	151	+0.21(+1.08%)
Aug 28, 2019	19.76	19.78	19.76	19.78	2,221	+0.11(+0.57%)
Aug 27, 2019	19.67	19.67	19.67	19.67	253	-0.42(-2.11%)
Aug 26, 2019		20.09	20.09	20.09	187	+0.00(+0.00%)
Aug 23, 2019		20.09	20.09	20.09	38	+0.00(+0.00%)
Aug 22, 2019		20.09	20.09	20.09	60	+0.00(+0.00%)
Aug 21, 2019		20.09	20.09	20.09	5	+0.00(+0.00%)
Aug 20, 2019		20.09	20.09	20.09	3	+0.00(+0.00%)
Aug 19, 2019	20.09	20.11	20.09	20.09	1,491	+0.63(+3.24%)
Aug 15, 2019		19.46	19.46	19.46	0	-1.15(-5.60%)
Aug 14, 2019		20.62	20.62	20.62	25	+0.00(+0.00%)
Aug 13, 2019		20.62	20.62	20.62	39	+0.00(+0.00%)
Aug 12, 2019		20.62	20.62	20.62	137	+0.00(+0.00%)
Aug 09, 2019		20.62	20.62	20.62	2	+0.00(+0.00%)
Aug 08, 2019	20.62	20.62	20.62	20.62	146	+0.53(+2.65%)
Aug 07, 2019	19.93	20.09	19.80	20.08	2,381	+0.12(+0.59%)
Aug 06, 2019	19.88	20.02	19.88	19.97	647	+0.15(+0.77%)
Aug 05, 2019	19.96	19.96	19.81	19.81	730	-0.95(-4.56%)
Aug 02, 2019	20.76	20.76	20.76	20.76	332	-0.50(-2.37%)

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.