Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	19.79	19.97	19.79	19.92	4,867	+0.13(+0.67%)
Sep 29, 2020	19.79	19.79	19.79	19.79	203	+0.30(+1.54%)
Sep 28, 2020	19.49	19.49	19.49	19.49	405	+0.53(+2.79%)
Sep 25, 2020		18.96	18.96	18.96	7	+0.00(+0.00%)
Sep 24, 2020	18.86	19.08	18.86	18.96	1,538	-0.92(-4.63%)
Sep 23, 2020	19.84	19.89	19.64	19.88	9,769	+0.15(+0.78%)
Sep 22, 2020	19.67	19.73	19.67	19.73	378	-0.29(-1.47%)
Sep 21, 2020	20.01	20.02	19.83	20.02	2,149	-0.35(-1.73%)
Sep 18, 2020	20.51	20.55	20.37	20.37	1,900	-0.09(-0.43%)
Sep 17, 2020		20.46	20.46	20.46	101	+0.00(+0.00%)
Sep 16, 2020	20.48	20.53	20.46	20.46	2,143	-0.04(-0.20%)
Sep 15, 2020	20.54	20.55	20.50	20.50	3,968	+0.18(+0.91%)
Sep 14, 2020	20.28	20.37	20.27	20.32	4,827	+0.60(+3.02%)
Sep 11, 2020	19.85	19.85	19.72	19.72	200	-0.05(-0.25%)
Sep 10, 2020	20.24	20.24	19.77	19.77	4,680	-0.04(-0.20%)
Sep 09, 2020	19.65	19.81	19.55	19.81	10,669	+0.04(+0.20%)
Sep 08, 2020	19.89	19.89	19.75	19.77	9,010	+0.16(+0.82%)
Sep 04, 2020	19.71	19.71	19.35	19.61	17,900	-0.18(-0.91%)
Sep 03, 2020	20.34	20.34	19.79	19.79	9,809	+0.17(+0.87%)
Sep 02, 2020		19.62	19.62	19.62	94	+0.00(+0.00%)
Sep 01, 2020		19.62	19.62	19.62	13	+0.00(+0.00%)
Aug 31, 2020	19.62	19.75	19.52	19.62	13,353	-0.27(-1.36%)
Aug 28, 2020	19.85	19.89	19.84	19.89	2,600	+0.34(+1.74%)
Aug 27, 2020		19.55	19.55	19.55	28	+0.00(+0.00%)
Aug 26, 2020		19.55	19.55	19.55	3	+0.00(+0.00%)
Aug 25, 2020		19.55	19.55	19.55	5	+0.00(+0.00%)
Aug 24, 2020	19.54	19.55	19.54	19.55	1,803	+0.32(+1.66%)
Aug 21, 2020	19.23	19.23	19.23	19.23	200	-0.55(-2.81%)
Aug 20, 2020		19.79	19.79	19.79	15	+0.00(+0.00%)
Aug 19, 2020		19.79	19.79	19.79	7	+0.00(+0.00%)
Aug 18, 2020	19.83	19.83	19.60	19.79	4,153	-0.66(-3.25%)
Aug 17, 2020	20.42	20.45	20.42	20.45	741	-0.16(-0.80%)
Aug 14, 2020		20.61	20.61	20.61	41	+0.00(+0.00%)
Aug 13, 2020	20.63	20.71	20.61	20.61	4,755	+0.17(+0.86%)
Aug 12, 2020		20.44	20.44	20.44	57	+0.00(+0.00%)
Aug 11, 2020	20.51	20.54	20.22	20.44	1,320	+0.43(+2.12%)
Aug 10, 2020	20.16	20.16	20.02	20.02	100	+0.25(+1.24%)
Aug 07, 2020	19.80	19.80	19.77	19.77	100	+0.37(+1.93%)
Aug 06, 2020		19.39	19.39	19.39	6	+0.00(+0.00%)
Aug 05, 2020	19.43	19.43	19.39	19.39	301	+0.42(+2.20%)
Aug 04, 2020	18.88	18.98	18.88	18.98	425	+0.50(+2.69%)
Aug 03, 2020		18.48	18.48	18.48	6	+0.00(+0.00%)
Jul 31, 2020		18.48	18.48	18.48	0	+0.00(+0.00%)
Jul 30, 2020	18.58	18.58	18.48	18.48	200	+0.15(+0.82%)
Jul 29, 2020		18.33	18.33	18.33	0	+0.00(+0.00%)
Jul 28, 2020	18.51	18.58	18.33	18.33	2,741	-0.24(-1.29%)
Jul 27, 2020	18.59	18.59	18.57	18.57	277	+0.36(+1.98%)
Jul 24, 2020	18.24	18.24	18.21	18.21	600	-0.15(-0.82%)
Jul 23, 2020	18.56	18.56	18.36	18.36	906	-0.23(-1.24%)
Jul 22, 2020		18.59	18.59	18.59	1	+0.00(+0.00%)
Jul 21, 2020	18.64	18.74	18.59	18.59	1,401	+0.14(+0.76%)
Jul 20, 2020	18.45	18.45	18.45	18.45	901	+0.11(+0.60%)
Jul 17, 2020	18.34	18.35	18.34	18.34	400	+0.10(+0.55%)
Jul 16, 2020	18.16	18.24	18.16	18.24	973	-0.15(-0.82%)
Jul 15, 2020	18.39	18.39	18.39	18.39	102	+0.32(+1.80%)
Jul 14, 2020	18.08	18.12	18.07	18.07	873	-0.18(-1.01%)
Jul 13, 2020	18.56	18.56	18.25	18.25	5,703	+0.08(+0.44%)
Jul 10, 2020	18.17	18.17	18.17	18.17	300	-0.31(-1.70%)
Jul 09, 2020	18.58	18.58	18.34	18.48	326	+0.70(+3.97%)
Jul 08, 2020		17.78	17.78	17.78	2	+0.00(+0.00%)
Jul 07, 2020		17.78	17.78	17.78	29	+0.00(+0.00%)
Jul 06, 2020		17.78	17.78	17.78	63	+0.00(+0.00%)
Jul 02, 2020		17.78	17.78	17.78	38	+0.00(+0.00%)
Jul 01, 2020		17.78	17.78	17.78	18	+0.00(+0.00%)
Jun 30, 2020	17.85	17.90	17.78	17.78	910	-0.14(-0.78%)
Jun 29, 2020		17.92	17.92	17.92	4	+0.00(+0.00%)
Jun 26, 2020	17.92	17.92	17.92	17.92	200	-0.24(-1.35%)
Jun 25, 2020		18.16	18.16	18.16	1	+0.05(+0.27%)
Jun 24, 2020	18.01	18.12	18.01	18.12	101	+0.01(+0.08%)
Jun 23, 2020		18.10	18.10	18.10	9	+0.00(+0.00%)
Jun 22, 2020		18.10	18.10	18.10	1	+0.00(+0.00%)
Jun 19, 2020	18.26	18.26	17.69	18.10	2,205	-0.08(-0.43%)
Jun 18, 2020	18.26	18.26	18.18	18.18	640	-0.02(-0.09%)
Jun 17, 2020		18.20	18.20	18.20	28	+0.00(+0.00%)
Jun 16, 2020	18.56	18.57	18.05	18.20	7,118	+0.34(+1.90%)
Jun 15, 2020		17.86	17.86	17.86	22	+0.00(+0.00%)
Jun 12, 2020	18.05	18.05	17.57	17.86	29,679	+0.05(+0.28%)
Jun 11, 2020	18.06	18.11	17.81	17.81	1,129	-1.03(-5.49%)
Jun 10, 2020		18.84	18.84	18.84	34	+0.00(+0.00%)
Jun 09, 2020		18.84	18.84	18.84	1	+0.00(+0.00%)
Jun 08, 2020		18.84	18.84	18.84	54	+0.00(+0.00%)
Jun 05, 2020		18.84	18.84	18.84	59	+0.00(+0.00%)
Jun 04, 2020		18.84	18.84	18.84	60	+0.00(+0.00%)
Jun 03, 2020	18.67	18.84	18.67	18.84	1,352	+1.43(+8.20%)
Jun 02, 2020		17.41	17.41	17.41	7	+0.00(+0.00%)
Jun 01, 2020	17.46	17.67	17.41	17.41	3,196	+0.61(+3.65%)
May 29, 2020		16.80	16.80	16.80	1	+0.00(+0.00%)
May 28, 2020	16.86	16.86	16.80	16.80	216	-0.16(-0.97%)
May 27, 2020	17.21	17.21	16.92	16.96	990	+0.45(+2.72%)
May 26, 2020		16.52	16.52	16.52	4	+0.00(+0.00%)
May 22, 2020	16.52	16.52	16.52	16.52	200	+0.47(+2.92%)
May 21, 2020		16.05	16.05	16.05	0	+0.00(+0.00%)
May 20, 2020		16.05	16.05	16.05	0	+0.00(+0.00%)
May 19, 2020		16.05	16.05	16.05	165	+0.00(+0.00%)
May 18, 2020		16.05	16.05	16.05	25	+0.00(+0.00%)
May 15, 2020		16.05	16.05	16.05	57	+0.00(+0.00%)
May 14, 2020	15.79	16.05	15.79	16.05	1,310	+0.07(+0.44%)
May 13, 2020	15.98	15.98	15.98	15.98	190	-0.13(-0.81%)
May 12, 2020	16.31	16.36	16.11	16.11	650	-0.06(-0.40%)
May 11, 2020		16.17	16.17	16.17	70	+0.00(+0.00%)
May 08, 2020		16.17	16.17	16.17	395	+0.00(+0.00%)
May 07, 2020	16.33	16.33	16.17	16.17	100	-0.13(-0.83%)
May 06, 2020		16.31	16.31	16.31	3	+0.00(+0.00%)
May 05, 2020	16.31	16.31	16.31	16.31	208	+0.42(+2.64%)
May 04, 2020	16.16	16.19	15.74	15.89	5,735	+0.09(+0.57%)
May 01, 2020	16.22	16.22	15.57	15.80	6,417	-0.72(-4.35%)
Apr 30, 2020	16.80	16.80	16.52	16.52	114	+0.32(+1.97%)
Apr 29, 2020		16.20	16.20	16.20	34	+0.00(+0.00%)
Apr 28, 2020	16.26	16.30	16.20	16.20	1,676	+0.58(+3.74%)
Apr 27, 2020		15.61	15.61	15.61	0	+0.00(+0.00%)
Apr 24, 2020		15.61	15.61	15.61	0	+0.00(+0.00%)
Apr 23, 2020		15.61	15.61	15.61	18	+0.00(+0.00%)
Apr 22, 2020		15.61	15.61	15.61	10	+0.00(+0.00%)
Apr 21, 2020		15.61	15.61	15.61	0	+0.00(+0.00%)
Apr 20, 2020		15.61	15.61	15.61	1	+0.00(+0.00%)
Apr 17, 2020		15.61	15.61	15.61	90	+0.00(+0.00%)
Apr 16, 2020	15.40	15.61	15.40	15.61	220	+0.33(+2.15%)
Apr 15, 2020	15.23	15.28	15.23	15.28	1,305	+0.11(+0.76%)
Apr 14, 2020		15.17	15.17	15.17	3	+0.00(+0.00%)
Apr 13, 2020	15.32	15.32	15.10	15.17	1,555	-0.34(-2.19%)
Apr 09, 2020	15.34	15.51	15.34	15.51	100	+0.33(+2.20%)
Apr 08, 2020	15.19	15.19	15.17	15.17	133	-0.18(-1.20%)
Apr 07, 2020	15.71	15.71	15.36	15.36	116	+1.49(+10.71%)
Apr 06, 2020		13.87	13.87	13.87	2	+0.00(+0.00%)
Apr 03, 2020		13.87	13.87	13.87	1	+0.00(+0.00%)
Apr 02, 2020	14.01	14.01	13.82	13.87	20,186	+0.65(+4.89%)
Apr 01, 2020	13.69	13.69	13.23	13.23	1,845	-1.20(-8.29%)
Mar 31, 2020	14.63	14.63	14.42	14.42	1,217	+0.40(+2.88%)
Mar 30, 2020	14.02	14.34	14.01	14.02	576	-0.10(-0.71%)
Mar 27, 2020	14.00	14.41	13.73	14.12	21,657	-0.39(-2.71%)
Mar 26, 2020	14.66	14.66	14.51	14.51	122	+0.44(+3.10%)
Mar 25, 2020	14.22	14.22	14.08	14.08	500	+0.57(+4.18%)
Mar 24, 2020	13.34	13.51	13.32	13.51	1,054	+1.14(+9.21%)
Mar 23, 2020	12.64	12.64	12.12	12.37	1,341	-0.34(-2.65%)
Mar 20, 2020	12.72	12.97	12.71	12.71	1,109	+0.33(+2.64%)
Mar 19, 2020	12.38	12.38	12.38	12.38	518	-0.95(-7.14%)
Mar 18, 2020		13.33	13.33	13.33	31	+0.00(+0.00%)
Mar 17, 2020	13.18	13.53	12.96	13.33	10,339	-0.43(-3.15%)
Mar 16, 2020	13.91	14.12	13.63	13.77	1,563	-1.38(-9.13%)
Mar 13, 2020	15.01	15.34	15.01	15.15	605	+0.53(+3.62%)
Mar 12, 2020	14.60	14.64	14.03	14.62	2,583	-1.78(-10.85%)
Mar 11, 2020	16.53	16.53	16.40	16.40	985	-1.28(-7.23%)
Mar 10, 2020		17.68	17.68	17.68	158	+0.00(+0.00%)
Mar 09, 2020		17.68	17.68	17.68	18	+0.00(+0.00%)
Mar 06, 2020		17.68	17.68	17.68	67	+0.00(+0.00%)
Mar 05, 2020	17.77	17.77	17.49	17.68	979	+0.04(+0.22%)
Mar 04, 2020	17.66	17.66	17.61	17.64	304	+0.07(+0.40%)
Mar 03, 2020	17.61	17.80	17.43	17.57	5,449	-0.01(-0.06%)
Mar 02, 2020	17.52	17.58	17.52	17.58	231	+0.41(+2.40%)
Feb 28, 2020	17.17	17.17	16.98	17.17	201	-0.07(-0.43%)
Feb 27, 2020	17.24	17.39	17.24	17.24	207	-0.18(-1.02%)
Feb 26, 2020	17.26	17.45	17.26	17.42	2,936	-1.13(-6.12%)
Feb 25, 2020		18.56	18.56	18.56	80	+0.00(+0.00%)
Feb 24, 2020		18.56	18.56	18.56	22	+0.00(+0.00%)
Feb 21, 2020		18.56	18.56	18.56	8	+0.00(+0.00%)
Feb 20, 2020	18.56	18.56	18.56	18.56	382	-1.01(-5.17%)
Feb 19, 2020		19.57	19.57	19.57	3	+0.00(+0.00%)
Feb 18, 2020		19.57	19.57	19.57	12	+0.00(+0.00%)
Feb 14, 2020	19.62	19.62	19.57	19.57	605	-0.07(-0.38%)
Feb 13, 2020	19.66	19.66	19.64	19.64	165	-0.16(-0.83%)
Feb 12, 2020	19.80	19.80	19.80	19.80	206	+0.12(+0.63%)
Feb 11, 2020	19.55	19.68	19.55	19.68	132	+0.59(+3.09%)
Feb 10, 2020	19.09	19.09	19.09	19.09	102	-0.14(-0.72%)
Feb 07, 2020		19.23	19.23	19.23	4	+0.00(+0.00%)
Feb 06, 2020		19.23	19.23	19.23	19	+0.00(+0.00%)
Feb 05, 2020	19.23	19.23	19.23	19.23	203	+0.65(+3.52%)
Feb 04, 2020		18.58	18.58	18.58	53	+0.00(+0.00%)
Feb 03, 2020	18.62	18.62	18.54	18.58	15,309	+0.10(+0.54%)
Jan 31, 2020	18.68	18.68	18.47	18.48	14,225	-0.95(-4.90%)
Jan 30, 2020		19.43	19.43	19.43	61	+0.00(+0.00%)
Jan 29, 2020	19.33	19.43	19.33	19.43	181	+0.05(+0.25%)
Jan 28, 2020	19.38	19.38	19.38	19.38	122	-0.65(-3.24%)
Jan 27, 2020		20.03	20.03	20.03	4	+0.00(+0.00%)
Jan 24, 2020		20.03	20.03	20.03	25	+0.00(+0.00%)
Jan 23, 2020	20.05	20.05	20.03	20.03	126	-0.15(-0.76%)
Jan 22, 2020		20.18	20.18	20.18	0	+0.00(+0.00%)
Jan 21, 2020	20.18	20.18	20.18	20.18	321	-0.21(-1.02%)
Jan 17, 2020		20.39	20.39	20.39	0	+0.00(+0.00%)
Jan 16, 2020		20.39	20.39	20.39	0	+0.00(+0.00%)
Jan 15, 2020		20.39	20.39	20.39	1	+0.00(+0.00%)
Jan 14, 2020	20.52	20.52	20.39	20.39	10,290	+0.22(+1.11%)
Jan 13, 2020		20.17	20.17	20.17	0	+0.00(+0.00%)
Jan 10, 2020		20.17	20.17	20.17	0	+0.00(+0.00%)
Jan 09, 2020		20.17	20.17	20.17	5	+0.00(+0.00%)
Jan 08, 2020	20.10	20.17	20.10	20.17	142	-0.17(-0.85%)
Jan 07, 2020		20.34	20.34	20.34	1	+0.00(+0.00%)
Jan 06, 2020		20.34	20.34	20.34	5	+0.00(+0.00%)
Jan 03, 2020	20.39	20.39	20.11	20.34	1,412	-0.29(-1.39%)
Jan 02, 2020		20.63	20.63	20.63	15	+0.00(+0.00%)
Dec 31, 2019	20.63	20.63	20.63	20.63	807	+0.09(+0.46%)
Dec 30, 2019		20.53	20.53	20.53	28	+0.00(+0.00%)
Dec 27, 2019		20.53	20.53	20.53	23	+0.00(+0.00%)
Dec 24, 2019		20.53	20.53	20.53	0	-0.20(-0.96%)
Dec 20, 2019		20.73	20.73	20.73	0	+0.20(+0.99%)
Dec 19, 2019	20.43	20.53	20.43	20.53	1,684	+0.15(+0.75%)
Dec 18, 2019		20.37	20.37	20.37	0	+0.00(+0.00%)
Dec 17, 2019		20.37	20.37	20.37	0	+0.00(+0.00%)
Dec 16, 2019	20.27	20.37	20.27	20.37	1,827	+0.16(+0.79%)
Dec 13, 2019	20.18	20.21	20.16	20.21	3,329	+0.04(+0.21%)
Dec 12, 2019	20.00	20.30	20.00	20.17	10,696	+0.73(+3.75%)
Dec 11, 2019		19.44	19.44	19.44	25	+0.00(+0.00%)
Dec 10, 2019		19.44	19.44	19.44	0	+0.00(+0.00%)
Dec 09, 2019		19.44	19.44	19.44	0	+0.00(+0.00%)
Dec 06, 2019		19.44	19.44	19.44	0	+0.00(+0.00%)
Dec 05, 2019		19.44	19.44	19.44	0	+0.00(+0.00%)
Dec 04, 2019		19.44	19.44	19.44	13	+0.00(+0.00%)
Dec 03, 2019		19.44	19.44	19.44	12	+0.00(+0.00%)
Dec 02, 2019	19.43	19.44	19.43	19.44	205	-0.48(-2.40%)
Nov 29, 2019		19.92	19.92	19.92	2	+0.00(+0.00%)
Nov 27, 2019	19.71	19.92	19.58	19.92	14,318	+0.13(+0.67%)
Nov 26, 2019		19.79	19.79	19.79	0	+0.00(+0.00%)
Nov 25, 2019		19.79	19.79	19.79	0	+0.00(+0.00%)
Nov 22, 2019		19.79	19.79	19.79	0	+0.00(+0.00%)
Nov 21, 2019	19.79	19.79	19.79	19.79	124	-0.18(-0.88%)
Nov 20, 2019	20.01	20.02	19.97	19.97	423	-0.29(-1.42%)
Nov 19, 2019		20.25	20.25	20.25	30	+0.00(+0.00%)
Nov 18, 2019	20.18	20.25	20.10	20.25	613	+0.36(+1.79%)
Nov 13, 2019		19.90	19.90	19.90	0	-0.14(-0.68%)
Nov 12, 2019	20.03	20.03	20.03	20.03	127	-0.06(-0.29%)
Nov 11, 2019	20.09	20.09	20.09	20.09	154	-0.15(-0.75%)
Nov 08, 2019	20.17	20.24	20.17	20.24	511	-0.04(-0.22%)
Nov 07, 2019	20.26	20.32	20.26	20.29	704	+0.63(+3.18%)
Nov 06, 2019		19.66	19.66	19.66	92	+0.00(+0.00%)
Nov 05, 2019		19.66	19.66	19.66	69	+0.00(+0.00%)
Nov 04, 2019		19.66	19.66	19.66	4	+0.00(+0.00%)
Nov 01, 2019	19.79	19.81	19.56	19.66	2,352	+0.15(+0.75%)
Oct 31, 2019		19.52	19.52	19.52	3	+0.00(+0.00%)
Oct 24, 2019		19.52	19.52	19.52	0	+0.00(+0.00%)
Oct 23, 2019		19.52	19.52	19.52	51	+0.00(+0.00%)
Oct 22, 2019		19.52	19.52	19.52	72	+0.00(+0.00%)
Oct 21, 2019	19.61	19.61	19.52	19.52	715	+0.12(+0.60%)
Oct 18, 2019	19.40	19.40	19.40	19.40	306	-0.14(-0.71%)
Oct 17, 2019	19.61	19.61	19.54	19.54	920	+0.09(+0.45%)
Oct 15, 2019		19.45	19.45	19.45	0	+0.01(+0.06%)
Oct 14, 2019	19.37	19.50	19.37	19.44	14,961	+0.02(+0.13%)
Oct 11, 2019	19.28	19.51	19.27	19.41	20,045	+0.33(+1.72%)
Oct 10, 2019	18.87	19.29	18.87	19.09	22,349	+0.17(+0.88%)
Oct 09, 2019	18.90	19.03	18.90	18.92	1,694	-0.01(-0.05%)
Oct 08, 2019	18.94	18.94	18.93	18.93	346	+0.03(+0.18%)
Oct 07, 2019	18.90	18.90	18.90	18.90	306	-0.00(-0.03%)
Oct 04, 2019	18.84	18.90	18.80	18.90	511	+0.00(+0.00%)
Oct 03, 2019	18.82	18.96	18.78	18.90	1,243	+0.10(+0.52%)
Oct 02, 2019	18.82	18.82	18.74	18.80	1,244	-0.39(-2.01%)

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.