Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020		25.46	25.46	25.46	0	+0.00(+0.00%)
Sep 29, 2020	25.42	25.46	25.41	25.46	244	-0.23(-0.91%)
Sep 28, 2020	25.64	25.82	25.64	25.69	351	+0.55(+2.20%)
Sep 25, 2020	24.76	25.14	24.76	25.14	787	+0.24(+0.98%)
Sep 24, 2020	24.90	24.90	24.64	24.90	673	+0.04(+0.17%)
Sep 23, 2020	25.65	25.65	24.86	24.86	1,578	-1.82(-6.83%)
Sep 22, 2020		26.68	26.68	26.68	48	+0.00(+0.00%)
Sep 21, 2020		26.68	26.68	26.68	9	+0.00(+0.00%)
Sep 18, 2020		26.68	26.68	26.68	223	+0.00(+0.00%)
Sep 17, 2020		26.68	26.68	26.68	41	+0.00(+0.00%)
Sep 16, 2020		26.68	26.68	26.68	127	+0.00(+0.00%)
Sep 15, 2020	26.68	26.68	26.68	26.68	140	+0.41(+1.55%)
Sep 14, 2020		26.27	26.27	26.27	25	+0.00(+0.00%)
Sep 11, 2020	26.32	26.32	26.19	26.27	225	+0.18(+0.69%)
Sep 10, 2020	26.21	26.21	26.09	26.09	312	-0.53(-2.01%)
Sep 09, 2020		26.63	26.63	26.63	9	+0.00(+0.00%)
Sep 08, 2020		26.63	26.63	26.63	0	+0.00(+0.00%)
Sep 04, 2020	26.64	26.80	26.40	26.63	450	+0.18(+0.66%)
Sep 03, 2020	26.52	26.52	26.45	26.45	832	-0.68(-2.49%)
Sep 02, 2020	26.85	27.13	26.85	27.13	589,376	+0.41(+1.53%)
Sep 01, 2020	26.78	26.78	26.65	26.72	451	-0.04(-0.16%)
Aug 31, 2020	26.75	26.76	26.75	26.76	598	+0.21(+0.79%)
Aug 28, 2020		26.55	26.55	26.55	7	+0.00(+0.00%)
Aug 27, 2020		26.55	26.55	26.55	113	+0.00(+0.00%)
Aug 26, 2020	26.50	26.55	26.46	26.55	96,073	-0.14(-0.53%)
Aug 25, 2020	26.60	26.69	26.60	26.69	601	-0.05(-0.19%)
Aug 24, 2020	26.65	26.75	26.65	26.75	450	+0.08(+0.31%)
Aug 21, 2020		26.66	26.66	26.66	3	+0.00(+0.00%)
Aug 20, 2020		26.66	26.66	26.66	59	+0.00(+0.00%)
Aug 19, 2020	26.75	26.75	26.66	26.66	348	-0.19(-0.73%)
Aug 18, 2020		26.86	26.86	26.86	13	+0.00(+0.00%)
Aug 17, 2020	26.86	26.86	26.86	26.86	362	-0.03(-0.13%)
Aug 14, 2020	26.85	26.89	26.85	26.89	450	+0.21(+0.77%)
Aug 13, 2020	26.76	26.80	26.69	26.69	17,485	-0.30(-1.11%)
Aug 12, 2020	26.87	26.98	26.87	26.98	294	+0.06(+0.24%)
Aug 11, 2020	27.41	27.41	26.92	26.92	2,137	+0.64(+2.45%)
Aug 10, 2020		26.28	26.28	26.28	18	+0.00(+0.00%)
Aug 07, 2020		26.28	26.28	26.28	1	+0.00(+0.00%)
Aug 06, 2020		26.28	26.28	26.28	33	+0.00(+0.00%)
Aug 05, 2020	26.13	26.28	26.09	26.28	11,368	+1.13(+4.48%)
Aug 04, 2020		25.15	25.15	25.15	2,529	+0.00(+0.00%)
Aug 03, 2020		25.15	25.15	25.15	32	+0.00(+0.00%)
Jul 31, 2020	25.12	25.15	25.12	25.15	562	-0.48(-1.89%)
Jul 30, 2020		25.64	25.64	25.64	0	+0.00(+0.00%)
Jul 29, 2020	25.69	25.69	25.64	25.64	229	+0.46(+1.84%)
Jul 28, 2020	25.29	25.29	25.17	25.17	465	-0.17(-0.68%)
Jul 27, 2020	25.30	25.34	25.30	25.34	225	+0.09(+0.34%)
Jul 24, 2020	25.26	25.26	25.26	25.26	225	+0.49(+1.96%)
Jul 23, 2020		24.77	24.77	24.77	43	+0.00(+0.00%)
Jul 22, 2020		24.77	24.77	24.77	1	+0.00(+0.00%)
Jul 21, 2020		24.77	24.77	24.77	47	+0.00(+0.00%)
Jul 20, 2020	24.69	24.77	24.69	24.77	390	-0.37(-1.48%)
Jul 17, 2020		25.15	25.15	25.15	38	+0.00(+0.00%)
Jul 16, 2020		25.15	25.15	25.15	10	+0.00(+0.00%)
Jul 15, 2020	25.00	25.15	25.00	25.15	411	+1.09(+4.54%)
Jul 13, 2020		24.05	24.05	24.05	0	-0.04(-0.15%)
Jul 10, 2020	23.77	24.09	23.77	24.09	900	+0.02(+0.07%)
Jul 09, 2020		24.07	24.07	24.07	3	+0.00(+0.00%)
Jul 08, 2020	23.85	24.07	23.79	24.07	2,834	+0.14(+0.58%)
Jul 07, 2020	23.93	23.93	23.93	23.93	455	-0.24(-1.00%)
Jul 06, 2020		24.18	24.18	24.18	40	+0.00(+0.00%)
Jul 02, 2020		24.18	24.18	24.18	66	+0.00(+0.00%)
Jul 01, 2020	24.34	24.34	24.18	24.18	169	-0.41(-1.65%)
Jun 30, 2020	24.21	24.58	24.21	24.58	549	+1.07(+4.54%)
Jun 29, 2020		23.51	23.51	23.51	31	+0.00(+0.00%)
Jun 26, 2020	23.51	23.51	23.51	23.51	18,919	-0.51(-2.11%)
Jun 25, 2020		24.02	24.02	24.02	0	+0.00(+0.00%)
Jun 24, 2020	24.49	24.49	24.02	24.02	294	-0.94(-3.75%)
Jun 23, 2020	25.16	25.16	24.96	24.96	786	+0.08(+0.34%)
Jun 22, 2020	24.98	24.98	24.87	24.87	543	-0.24(-0.95%)
Jun 19, 2020		25.11	25.11	25.11	198	+0.00(+0.00%)
Jun 18, 2020		25.11	25.11	25.11	101	+0.00(+0.00%)
Jun 17, 2020	25.26	25.26	25.11	25.11	803	-0.31(-1.21%)
Jun 16, 2020	25.60	25.60	25.42	25.42	678	+0.51(+2.03%)
Jun 15, 2020	24.55	24.93	24.55	24.91	1,974	+0.28(+1.16%)
Jun 12, 2020		24.63	24.63	24.63	15	+0.00(+0.00%)
Jun 11, 2020	24.76	24.94	24.63	24.63	2,321	-2.08(-7.80%)
Jun 10, 2020	26.71	26.71	26.71	26.71	256	-0.23(-0.85%)
Jun 09, 2020	27.36	27.36	26.94	26.94	362	-0.66(-2.38%)
Jun 08, 2020	27.20	27.59	27.20	27.59	488	+0.71(+2.65%)
Jun 05, 2020	27.19	27.19	26.88	26.88	339	+1.32(+5.15%)
Jun 04, 2020		25.56	25.56	25.56	3	+0.00(+0.00%)
Jun 03, 2020	24.71	25.66	24.71	25.56	2,521	+0.85(+3.43%)
Jun 02, 2020	24.71	24.71	24.71	24.71	344	+0.21(+0.87%)
Jun 01, 2020	24.50	24.50	24.50	24.50	352	+0.28(+1.15%)
May 29, 2020		24.22	24.22	24.22	1,422	+0.00(+0.00%)
May 28, 2020	24.54	24.54	24.22	24.22	32,422	-0.45(-1.84%)
May 27, 2020	24.48	24.68	24.43	24.68	1,603	+0.86(+3.60%)
May 26, 2020	23.88	24.06	23.82	23.82	6,320	+0.94(+4.13%)
May 22, 2020		22.88	22.88	22.88	1	+0.00(+0.00%)
May 21, 2020	23.03	23.10	22.76	22.88	6,512	-0.04(-0.17%)
May 20, 2020	22.93	23.43	22.80	22.91	25,284	+0.27(+1.21%)
May 19, 2020		22.64	22.64	22.64	44	+0.00(+0.00%)
May 18, 2020	22.64	22.64	22.61	22.64	1,149	+1.22(+5.71%)
May 15, 2020	20.95	21.42	20.95	21.42	1,472	+0.04(+0.20%)
May 14, 2020	20.38	21.37	20.38	21.37	33,760	+0.45(+2.14%)
May 13, 2020	21.31	21.39	20.83	20.93	102,366	-0.85(-3.89%)
May 12, 2020	21.97	22.00	21.77	21.77	88,936	-0.72(-3.18%)
May 11, 2020	22.45	22.53	21.55	22.49	354,226	-0.32(-1.38%)
May 08, 2020	22.41	22.81	22.41	22.81	134,138	+0.91(+4.18%)
May 07, 2020	22.08	22.08	21.89	21.89	90,877	+0.35(+1.60%)
May 06, 2020	21.94	21.98	21.55	21.55	487	-0.39(-1.80%)
May 05, 2020	22.40	22.43	21.94	21.94	1,444	-1.06(-4.63%)
May 04, 2020		23.01	23.01	23.01	11	+0.00(+0.00%)
May 01, 2020		23.01	23.01	23.01	1	+0.00(+0.00%)
Apr 30, 2020	23.48	23.48	23.01	23.01	572	-0.75(-3.15%)
Apr 29, 2020	23.27	23.77	22.94	23.75	11,082	+1.03(+4.51%)
Apr 28, 2020	22.99	22.99	22.58	22.73	3,452	+0.39(+1.75%)
Apr 27, 2020	22.22	22.38	22.16	22.34	3,346	+0.88(+4.10%)
Apr 24, 2020	21.33	21.46	21.33	21.46	453	+0.37(+1.76%)
Apr 23, 2020	21.13	21.21	19.48	21.09	11,239	+0.06(+0.30%)
Apr 22, 2020	20.99	21.02	20.97	21.02	2,055	+0.38(+1.86%)
Apr 21, 2020	20.60	20.72	20.57	20.64	1,333	-0.68(-3.19%)
Apr 20, 2020	21.22	21.48	20.58	21.32	9,322	-0.22(-1.01%)
Apr 17, 2020	21.33	21.54	21.33	21.54	906	+0.89(+4.31%)
Apr 16, 2020	20.61	20.80	20.28	20.65	6,476	-0.21(-1.00%)
Apr 15, 2020	20.92	21.03	20.86	20.86	1,563	-0.69(-3.20%)
Apr 14, 2020		21.54	21.54	21.54	115	+0.00(+0.00%)
Apr 13, 2020	21.38	21.54	21.36	21.54	799	+0.06(+0.28%)
Apr 09, 2020		21.48	21.48	21.48	180	+0.00(+0.00%)
Apr 08, 2020	21.00	21.48	21.00	21.48	744	+1.28(+6.33%)
Apr 07, 2020		20.20	20.20	20.20	171	+0.00(+0.00%)
Apr 06, 2020	19.82	20.20	19.76	20.20	3,224	+1.67(+8.99%)
Apr 03, 2020	18.55	18.55	18.54	18.54	226	-0.46(-2.42%)
Apr 02, 2020	19.33	19.33	18.58	19.00	866	-0.21(-1.09%)
Apr 01, 2020	19.28	19.29	19.19	19.21	1,754	-0.80(-4.01%)
Mar 31, 2020	20.51	20.53	20.01	20.01	1,167	-0.47(-2.29%)
Mar 30, 2020	19.95	20.51	19.90	20.48	1,575	+0.32(+1.59%)
Mar 27, 2020	20.31	20.42	20.07	20.16	161,619	-0.71(-3.39%)
Mar 26, 2020	20.43	20.87	20.43	20.87	1,025	+1.36(+6.95%)
Mar 25, 2020	19.54	20.32	19.29	19.51	6,720	+1.58(+8.80%)
Mar 24, 2020	16.70	17.93	16.70	17.93	494	+1.29(+7.75%)
Mar 23, 2020	16.69	16.73	16.64	16.64	1,075	-1.23(-6.88%)
Mar 20, 2020		17.87	17.87	17.87	45	+0.00(+0.00%)
Mar 19, 2020		17.87	17.87	17.87	258	+0.00(+0.00%)
Mar 18, 2020	17.87	18.04	16.48	17.87	9,549	-1.88(-9.52%)
Mar 17, 2020	18.82	19.75	18.82	19.75	506	-2.02(-9.29%)
Mar 16, 2020		21.78	21.78	21.78	93	+0.00(+0.00%)
Mar 13, 2020	20.72	21.78	20.72	21.78	31,913	+1.93(+9.74%)
Mar 12, 2020	21.06	21.06	19.85	19.85	8,560	-4.11(-17.15%)
Mar 11, 2020		23.95	23.95	23.95	1	+0.00(+0.00%)
Mar 10, 2020	23.39	23.95	23.05	23.95	2,974	+1.15(+5.03%)
Mar 09, 2020	25.99	25.99	22.81	22.81	997	-2.66(-10.46%)
Mar 06, 2020		25.47	25.47	25.47	99	+0.00(+0.00%)
Mar 05, 2020	25.60	25.60	25.47	25.47	7,800	-1.50(-5.57%)
Mar 04, 2020	26.46	26.97	26.44	26.97	1,434	+0.06(+0.24%)
Mar 03, 2020		26.91	26.91	26.91	169	+0.00(+0.00%)
Mar 02, 2020	25.97	26.91	25.97	26.91	219	-0.83(-2.99%)
Feb 28, 2020		27.74	27.74	27.74	2	+0.00(+0.00%)
Feb 27, 2020		27.74	27.74	27.74	3	+0.00(+0.00%)
Feb 26, 2020		27.74	27.74	27.74	10	+0.00(+0.00%)
Feb 25, 2020	28.21	28.21	27.74	27.74	435	-2.12(-7.09%)
Feb 24, 2020		29.86	29.86	29.86	18	+0.00(+0.00%)
Feb 21, 2020	29.86	29.86	29.77	29.86	227	-0.33(-1.08%)
Feb 20, 2020	30.18	30.18	30.18	30.18	341	+0.04(+0.14%)
Feb 19, 2020		30.14	30.14	30.14	0	+0.00(+0.00%)
Feb 18, 2020		30.14	30.14	30.14	27	+0.00(+0.00%)
Feb 14, 2020	30.16	30.17	30.11	30.14	22,339	+0.36(+1.21%)
Feb 13, 2020		29.78	29.78	29.78	0	+0.00(+0.00%)
Feb 12, 2020		29.78	29.78	29.78	31	+0.00(+0.00%)
Feb 11, 2020		29.78	29.78	29.78	55	+0.00(+0.00%)
Feb 10, 2020	29.73	29.78	29.71	29.78	263	+0.09(+0.30%)
Feb 07, 2020	29.76	29.76	29.63	29.69	5,584	-0.40(-1.33%)
Feb 06, 2020	30.09	30.09	30.09	30.09	152	-0.04(-0.15%)
Feb 05, 2020	29.99	30.14	29.99	30.14	1,751	+0.59(+2.01%)
Feb 04, 2020	29.63	29.68	29.54	29.54	1,595	+0.41(+1.39%)
Feb 03, 2020	29.14	29.14	29.14	29.14	1,254	+0.03(+0.09%)
Jan 31, 2020		29.11	29.11	29.11	0	+0.00(+0.00%)
Jan 30, 2020	29.11	29.11	29.11	29.11	152	-0.49(-1.66%)
Jan 29, 2020	29.57	29.60	29.57	29.60	5,280	+0.09(+0.29%)
Jan 28, 2020	29.34	29.52	29.34	29.52	455	+0.30(+1.01%)
Jan 27, 2020	29.19	29.35	29.19	29.22	4,159	-1.01(-3.36%)
Jan 24, 2020		30.24	30.24	30.24	0	+0.00(+0.00%)
Jan 23, 2020		30.24	30.24	30.24	0	+0.00(+0.00%)
Jan 22, 2020	30.33	30.33	30.24	30.24	1,540	-0.27(-0.88%)
Jan 21, 2020		30.50	30.50	30.50	4	+0.00(+0.00%)
Jan 17, 2020	30.51	30.51	30.50	30.50	341	+0.11(+0.37%)
Jan 16, 2020	30.39	30.39	30.39	30.39	617	+0.23(+0.77%)
Jan 15, 2020	30.26	30.26	30.16	30.16	2,176	-0.08(-0.25%)
Jan 14, 2020	30.23	30.23	30.23	30.23	142	+0.26(+0.88%)
Jan 13, 2020		29.97	29.97	29.97	169	+0.00(+0.00%)
Jan 10, 2020	29.97	29.97	29.97	29.97	1,709	-0.13(-0.44%)
Jan 09, 2020	30.10	30.10	30.10	30.10	160	+0.08(+0.26%)
Jan 08, 2020	29.91	30.10	29.91	30.02	966	+0.13(+0.44%)
Jan 07, 2020		29.89	29.89	29.89	2	+0.00(+0.00%)
Jan 06, 2020	29.82	29.89	29.81	29.89	4,579	-0.11(-0.36%)
Jan 03, 2020	29.95	30.00	29.95	30.00	2,621	-0.07(-0.24%)
Jan 02, 2020		30.07	30.07	30.07	56	+0.00(+0.00%)
Dec 31, 2019	30.09	30.09	30.07	30.07	113	-0.11(-0.36%)
Dec 30, 2019		30.18	30.18	30.18	49	+0.00(+0.00%)
Dec 27, 2019	30.18	30.21	30.18	30.18	6,154	+0.02(+0.08%)
Dec 26, 2019		30.16	30.16	30.16	170	+0.00(+0.00%)
Dec 24, 2019	30.17	30.17	30.15	30.16	573	-0.01(-0.03%)
Dec 23, 2019	30.20	30.20	30.17	30.17	307	-0.07(-0.23%)
Dec 20, 2019	30.25	30.25	30.23	30.23	1,949	+0.17(+0.55%)
Dec 19, 2019	30.07	30.07	30.07	30.07	283	-0.04(-0.14%)
Dec 18, 2019		30.11	30.11	30.11	102	+0.00(+0.00%)
Dec 17, 2019	30.13	30.13	30.11	30.11	362	-0.08(-0.25%)
Dec 16, 2019	30.19	30.19	30.19	30.19	119	+0.34(+1.14%)
Dec 13, 2019	30.20	30.20	29.85	29.85	2,522	+0.30(+1.03%)
Dec 12, 2019		29.54	29.54	29.54	206	+0.00(+0.00%)
Dec 11, 2019	29.52	29.59	29.52	29.54	9,290	+0.12(+0.40%)
Dec 10, 2019	29.52	29.52	29.43	29.43	7,853	+0.17(+0.59%)
Dec 09, 2019		29.25	29.25	29.25	0	+0.00(+0.00%)
Dec 06, 2019		29.25	29.25	29.25	0	+0.00(+0.00%)
Dec 05, 2019	29.18	29.25	29.18	29.25	2,804	+0.14(+0.47%)
Dec 04, 2019	29.18	29.18	29.12	29.12	341	+0.33(+1.16%)
Dec 03, 2019	28.90	28.90	28.78	28.78	3,528	-0.58(-1.99%)
Dec 02, 2019	29.37	29.37	29.37	29.37	232	-0.15(-0.50%)
Nov 29, 2019	29.52	29.52	29.52	29.52	114	-0.16(-0.54%)
Nov 27, 2019	29.62	29.67	29.61	29.67	5,847	+0.10(+0.33%)
Nov 26, 2019	29.55	29.58	29.55	29.58	478	+0.44(+1.50%)
Nov 25, 2019		29.14	29.14	29.14	18	+0.00(+0.00%)
Nov 22, 2019		29.14	29.14	29.14	51	+0.00(+0.00%)
Nov 21, 2019	29.14	29.14	29.14	29.14	114	+0.05(+0.18%)
Nov 20, 2019	29.33	29.33	29.09	29.09	1,817	-0.25(-0.86%)
Nov 19, 2019		29.34	29.34	29.34	0	+0.00(+0.00%)
Nov 18, 2019		29.34	29.34	29.34	0	+0.00(+0.00%)
Nov 14, 2019		29.34	29.34	29.34	0	-0.10(-0.36%)
Nov 13, 2019	29.42	29.45	29.42	29.45	393	-0.05(-0.18%)
Nov 12, 2019	29.52	29.52	29.50	29.50	82,261	-0.03(-0.09%)
Nov 11, 2019	29.55	29.57	29.52	29.52	73,565	-0.09(-0.29%)
Nov 08, 2019	29.61	29.61	29.61	29.61	114	+0.37(+1.25%)
Nov 07, 2019		29.25	29.25	29.25	94	+0.00(+0.00%)
Nov 06, 2019	29.29	29.29	29.25	29.25	343	-0.24(-0.83%)
Nov 05, 2019	29.46	29.49	29.46	29.49	1,616	+0.29(+0.99%)
Nov 04, 2019	29.35	29.35	29.18	29.20	655	+0.87(+3.08%)
Nov 01, 2019		28.33	28.33	28.33	1	+0.00(+0.00%)
Oct 31, 2019	28.42	28.42	28.33	28.33	730	-0.55(-1.90%)
Oct 29, 2019		28.88	28.88	28.88	0	+0.21(+0.71%)
Oct 25, 2019		28.67	28.67	28.67	0	+0.37(+1.31%)
Oct 24, 2019		28.30	28.30	28.30	5	+0.00(+0.00%)
Oct 23, 2019	28.30	28.30	28.30	28.30	458	+0.36(+1.28%)
Oct 22, 2019		27.95	27.95	27.95	491	+0.00(+0.00%)
Oct 18, 2019		27.95	27.95	27.95	0	-0.14(-0.50%)
Oct 17, 2019	28.09	28.09	28.09	28.09	121	+0.18(+0.66%)
Oct 16, 2019	27.97	28.07	27.88	27.90	5,829	+0.17(+0.63%)
Oct 15, 2019	27.73	27.73	27.73	27.73	114	-0.13(-0.47%)
Oct 11, 2019		27.86	27.86	27.86	0	+0.73(+2.70%)
Oct 10, 2019	27.13	27.16	27.13	27.13	996	+0.33(+1.24%)
Oct 09, 2019	26.79	26.79	26.79	26.79	235	+0.11(+0.43%)
Oct 08, 2019	27.75	27.75	26.68	26.68	10,373	-0.54(-1.99%)
Oct 07, 2019	27.22	27.22	27.22	27.22	377	+0.12(+0.45%)
Oct 04, 2019	26.93	27.11	26.93	27.10	458	+0.29(+1.08%)
Oct 03, 2019	27.10	27.10	26.52	26.81	2,227	-0.13(-0.49%)
Oct 02, 2019	26.90	26.96	26.90	26.94	7,211	-0.50(-1.83%)

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.