Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020		25.45	25.45	25.45	0	+0.00(+0.00%)
Sep 29, 2020	25.42	25.45	25.41	25.45	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	25.13	24.76	25.13	788	+0.24(+0.98%)
Sep 24, 2020	24.89	24.89	24.63	24.89	673	+0.04(+0.17%)
Sep 23, 2020	25.64	25.64	24.85	24.85	1,578	-1.82(-6.83%)
Sep 22, 2020		26.67	26.67	26.67	48	+0.00(+0.00%)
Sep 21, 2020		26.67	26.67	26.67	9	+0.00(+0.00%)
Sep 18, 2020		26.67	26.67	26.67	224	+0.00(+0.00%)
Sep 17, 2020		26.67	26.67	26.67	41	+0.00(+0.00%)
Sep 16, 2020		26.67	26.67	26.67	127	+0.00(+0.00%)
Sep 15, 2020	26.67	26.67	26.67	26.67	140	+0.41(+1.55%)
Sep 14, 2020		26.27	26.27	26.27	25	+0.00(+0.00%)
Sep 11, 2020	26.31	26.31	26.18	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		26.62	26.62	26.62	9	+0.00(+0.00%)
Sep 08, 2020		26.62	26.62	26.62	0	+0.00(+0.00%)
Sep 04, 2020	26.63	26.79	26.39	26.62	450	+0.18(+0.66%)
Sep 03, 2020	26.51	26.51	26.45	26.45	833	-0.68(-2.49%)
Sep 02, 2020	26.84	27.12	26.84	27.12	589,531	+0.41(+1.53%)
Sep 01, 2020	26.77	26.77	26.65	26.71	451	-0.04(-0.16%)
Aug 31, 2020	26.74	26.76	26.74	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	26.45	26.55	96,098	-0.14(-0.53%)
Aug 25, 2020	26.59	26.69	26.59	26.69	601	-0.05(-0.19%)
Aug 24, 2020	26.64	26.74	26.64	26.74	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	26.74	26.74	26.66	26.66	349	-0.19(-0.73%)
Aug 18, 2020		26.85	26.85	26.85	13	+0.00(+0.00%)
Aug 17, 2020	26.85	26.85	26.85	26.85	362	-0.03(-0.13%)
Aug 14, 2020	26.84	26.88	26.84	26.88	450	+0.21(+0.77%)
Aug 13, 2020	26.75	26.79	26.68	26.68	17,490	-0.30(-1.11%)
Aug 12, 2020	26.86	26.98	26.86	26.98	294	+0.06(+0.24%)
Aug 11, 2020	27.40	27.40	26.91	26.91	2,138	+0.64(+2.45%)
Aug 10, 2020		26.27	26.27	26.27	18	+0.00(+0.00%)
Aug 07, 2020		26.27	26.27	26.27	1	+0.00(+0.00%)
Aug 06, 2020		26.27	26.27	26.27	33	+0.00(+0.00%)
Aug 05, 2020	26.12	26.27	26.09	26.27	11,371	+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	25.11	25.15	25.11	25.15	562	-0.48(-1.89%)
Jul 30, 2020		25.63	25.63	25.63	0	+0.00(+0.00%)
Jul 29, 2020	25.68	25.68	25.63	25.63	229	+0.46(+1.84%)
Jul 28, 2020	25.28	25.28	25.17	25.17	466	-0.17(-0.68%)
Jul 27, 2020	25.30	25.34	25.30	25.34	225	+0.09(+0.34%)
Jul 24, 2020	25.25	25.25	25.25	25.25	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	24.68	24.77	24.68	24.77	390	-0.37(-1.48%)
Jul 17, 2020		25.14	25.14	25.14	38	+0.00(+0.00%)
Jul 16, 2020		25.14	25.14	25.14	10	+0.00(+0.00%)
Jul 15, 2020	24.99	25.14	24.99	25.14	412	+1.09(+4.54%)
Jul 13, 2020		24.05	24.05	24.05	0	-0.04(-0.15%)
Jul 10, 2020	23.76	24.08	23.76	24.08	900	+0.02(+0.07%)
Jul 09, 2020		24.07	24.07	24.07	3	+0.00(+0.00%)
Jul 08, 2020	23.84	24.07	23.79	24.07	2,834	+0.14(+0.58%)
Jul 07, 2020	23.93	23.93	23.92	23.93	455	-0.24(-1.00%)
Jul 06, 2020		24.17	24.17	24.17	40	+0.00(+0.00%)
Jul 02, 2020		24.17	24.17	24.17	66	+0.00(+0.00%)
Jul 01, 2020	24.34	24.34	24.17	24.17	170	-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	18,924	-0.51(-2.11%)
Jun 25, 2020		24.02	24.02	24.02	0	+0.00(+0.00%)
Jun 24, 2020	24.48	24.48	24.02	24.02	294	-0.94(-3.75%)
Jun 23, 2020	25.15	25.15	24.95	24.95	786	+0.08(+0.34%)
Jun 22, 2020	24.97	24.97	24.87	24.87	543	-0.24(-0.95%)
Jun 19, 2020		25.10	25.10	25.10	198	+0.00(+0.00%)
Jun 18, 2020		25.10	25.10	25.10	101	+0.00(+0.00%)
Jun 17, 2020	25.26	25.26	25.10	25.10	803	-0.31(-1.21%)
Jun 16, 2020	25.59	25.59	25.41	25.41	678	+0.51(+2.03%)
Jun 15, 2020	24.54	24.92	24.54	24.90	1,975	+0.28(+1.16%)
Jun 12, 2020		24.62	24.62	24.62	15	+0.00(+0.00%)
Jun 11, 2020	24.75	24.94	24.62	24.62	2,321	-2.08(-7.80%)
Jun 10, 2020	26.70	26.70	26.70	26.70	256	-0.23(-0.85%)
Jun 09, 2020	27.36	27.36	26.93	26.93	362	-0.66(-2.38%)
Jun 08, 2020	27.19	27.59	27.19	27.59	488	+0.71(+2.65%)
Jun 05, 2020	27.18	27.18	26.87	26.87	339	+1.32(+5.15%)
Jun 04, 2020		25.56	25.56	25.56	3	+0.00(+0.00%)
Jun 03, 2020	24.71	25.65	24.71	25.56	2,522	+0.85(+3.44%)
Jun 02, 2020	24.71	24.71	24.71	24.71	344	+0.21(+0.87%)
Jun 01, 2020	24.49	24.49	24.49	24.49	352	+0.28(+1.15%)
May 29, 2020		24.22	24.22	24.22	1,423	+0.00(+0.00%)
May 28, 2020	24.53	24.53	24.22	24.22	32,430	-0.45(-1.84%)
May 27, 2020	24.47	24.67	24.43	24.67	1,603	+0.86(+3.60%)
May 26, 2020	23.87	24.05	23.81	23.81	6,322	+0.94(+4.13%)
May 22, 2020		22.87	22.87	22.87	1	+0.00(+0.00%)
May 21, 2020	23.02	23.09	22.76	22.87	6,513	-0.04(-0.17%)
May 20, 2020	22.93	23.43	22.79	22.91	25,291	+0.27(+1.21%)
May 19, 2020		22.63	22.63	22.63	44	+0.00(+0.00%)
May 18, 2020	22.63	22.63	22.61	22.63	1,150	+1.22(+5.71%)
May 15, 2020	20.95	21.41	20.95	21.41	1,473	+0.04(+0.20%)
May 14, 2020	20.38	21.37	20.38	21.37	33,768	+0.45(+2.14%)
May 13, 2020	21.30	21.38	20.83	20.92	102,393	-0.85(-3.89%)
May 12, 2020	21.96	21.99	21.77	21.77	88,960	-0.72(-3.19%)
May 11, 2020	22.44	22.52	21.54	22.48	354,320	-0.32(-1.38%)
May 08, 2020	22.41	22.80	22.41	22.80	134,173	+0.91(+4.18%)
May 07, 2020	22.07	22.07	21.89	21.89	90,901	+0.35(+1.60%)
May 06, 2020	21.94	21.97	21.54	21.54	487	-0.39(-1.80%)
May 05, 2020	22.40	22.42	21.94	21.94	1,444	-1.06(-4.63%)
May 04, 2020		23.00	23.00	23.00	11	+0.00(+0.00%)
May 01, 2020		23.00	23.00	23.00	1	+0.00(+0.00%)
Apr 30, 2020	23.47	23.47	23.00	23.00	572	-0.75(-3.15%)
Apr 29, 2020	23.26	23.77	22.93	23.75	11,085	+1.02(+4.51%)
Apr 28, 2020	22.99	22.99	22.57	22.72	3,452	+0.39(+1.75%)
Apr 27, 2020	22.21	22.38	22.16	22.33	3,347	+0.88(+4.10%)
Apr 24, 2020	21.32	21.45	21.32	21.45	453	+0.37(+1.76%)
Apr 23, 2020	21.13	21.21	19.48	21.08	11,242	+0.06(+0.30%)
Apr 22, 2020	20.98	21.02	20.97	21.02	2,055	+0.38(+1.85%)
Apr 21, 2020	20.60	20.71	20.56	20.64	1,333	-0.68(-3.19%)
Apr 20, 2020	21.21	21.47	20.58	21.32	9,325	-0.22(-1.01%)
Apr 17, 2020	21.33	21.53	21.33	21.53	906	+0.89(+4.31%)
Apr 16, 2020	20.60	20.79	20.28	20.64	6,478	-0.21(-1.00%)
Apr 15, 2020	20.92	21.03	20.85	20.85	1,563	-0.69(-3.20%)
Apr 14, 2020		21.54	21.54	21.54	115	+0.00(+0.00%)
Apr 13, 2020	21.37	21.54	21.36	21.54	800	+0.06(+0.29%)
Apr 09, 2020		21.48	21.48	21.48	180	+0.00(+0.00%)
Apr 08, 2020	20.99	21.48	20.99	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	3,225	+1.67(+8.99%)
Apr 03, 2020	18.55	18.55	18.53	18.53	226	-0.46(-2.42%)
Apr 02, 2020	19.33	19.33	18.58	18.99	866	-0.21(-1.09%)
Apr 01, 2020	19.27	19.28	19.19	19.20	1,755	-0.80(-4.01%)
Mar 31, 2020	20.51	20.52	20.00	20.00	1,167	-0.47(-2.29%)
Mar 30, 2020	19.95	20.51	19.89	20.47	1,575	+0.32(+1.59%)
Mar 27, 2020	20.31	20.41	20.06	20.15	161,663	-0.71(-3.39%)
Mar 26, 2020	20.42	20.86	20.42	20.86	1,026	+1.36(+6.95%)
Mar 25, 2020	19.53	20.31	19.29	19.51	6,721	+1.58(+8.80%)
Mar 24, 2020	16.69	17.93	16.69	17.93	494	+1.29(+7.75%)
Mar 23, 2020	16.68	16.72	16.64	16.64	1,076	-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	18.03	16.47	17.87	9,551	-1.88(-9.52%)
Mar 17, 2020	18.81	19.75	18.81	19.75	506	-2.02(-9.29%)
Mar 16, 2020		21.77	21.77	21.77	93	+0.00(+0.00%)
Mar 13, 2020	20.72	21.77	20.72	21.77	31,922	+1.93(+9.74%)
Mar 12, 2020	21.05	21.05	19.84	19.84	8,563	-4.11(-17.15%)
Mar 11, 2020		23.95	23.95	23.95	1	+0.00(+0.00%)
Mar 10, 2020	23.38	23.95	23.04	23.95	2,975	+1.15(+5.03%)
Mar 09, 2020	25.98	25.98	22.80	22.80	997	-2.66(-10.45%)
Mar 06, 2020		25.46	25.46	25.46	99	+0.00(+0.00%)
Mar 05, 2020	25.59	25.59	25.46	25.46	7,802	-1.50(-5.57%)
Mar 04, 2020	26.45	26.96	26.44	26.96	1,435	+0.06(+0.24%)
Mar 03, 2020		26.90	26.90	26.90	169	+0.00(+0.00%)
Mar 02, 2020	25.97	26.90	25.97	26.90	220	-0.83(-2.99%)
Feb 28, 2020		27.73	27.73	27.73	2	+0.00(+0.00%)
Feb 27, 2020		27.73	27.73	27.73	3	+0.00(+0.00%)
Feb 26, 2020		27.73	27.73	27.73	10	+0.00(+0.00%)
Feb 25, 2020	28.20	28.20	27.73	27.73	435	-2.12(-7.09%)
Feb 24, 2020		29.85	29.85	29.85	18	+0.00(+0.00%)
Feb 21, 2020	29.85	29.85	29.77	29.85	228	-0.33(-1.08%)
Feb 20, 2020	30.17	30.17	30.17	30.17	342	+0.04(+0.14%)
Feb 19, 2020		30.13	30.13	30.13	0	+0.00(+0.00%)
Feb 18, 2020		30.13	30.13	30.13	27	+0.00(+0.00%)
Feb 14, 2020	30.15	30.16	30.10	30.13	22,345	+0.36(+1.21%)
Feb 13, 2020		29.77	29.77	29.77	0	+0.00(+0.00%)
Feb 12, 2020		29.77	29.77	29.77	31	+0.00(+0.00%)
Feb 11, 2020		29.77	29.77	29.77	55	+0.00(+0.00%)
Feb 10, 2020	29.72	29.77	29.70	29.77	263	+0.09(+0.30%)
Feb 07, 2020	29.75	29.75	29.62	29.69	5,586	-0.40(-1.33%)
Feb 06, 2020	30.09	30.09	30.09	30.09	152	-0.04(-0.15%)
Feb 05, 2020	29.98	30.13	29.98	30.13	1,752	+0.59(+2.01%)
Feb 04, 2020	29.62	29.67	29.54	29.54	1,596	+0.41(+1.39%)
Feb 03, 2020	29.13	29.13	29.13	29.13	1,255	+0.03(+0.09%)
Jan 31, 2020		29.10	29.10	29.10	0	+0.00(+0.00%)
Jan 30, 2020	29.10	29.10	29.10	29.10	152	-0.49(-1.66%)
Jan 29, 2020	29.57	29.59	29.56	29.59	5,281	+0.09(+0.29%)
Jan 28, 2020	29.33	29.51	29.33	29.51	456	+0.30(+1.01%)
Jan 27, 2020	29.18	29.34	29.18	29.21	4,160	-1.01(-3.36%)
Jan 24, 2020		30.23	30.23	30.23	0	+0.00(+0.00%)
Jan 23, 2020		30.23	30.23	30.23	0	+0.00(+0.00%)
Jan 22, 2020	30.32	30.32	30.23	30.23	1,541	-0.27(-0.88%)
Jan 21, 2020		30.50	30.50	30.50	4	+0.00(+0.00%)
Jan 17, 2020	30.50	30.50	30.49	30.50	342	+0.11(+0.37%)
Jan 16, 2020	30.38	30.38	30.38	30.38	617	+0.23(+0.77%)
Jan 15, 2020	30.25	30.25	30.15	30.15	2,177	-0.08(-0.25%)
Jan 14, 2020	30.23	30.23	30.23	30.23	142	+0.26(+0.88%)
Jan 13, 2020		29.96	29.96	29.96	169	+0.00(+0.00%)
Jan 10, 2020	29.96	29.96	29.96	29.96	1,710	-0.13(-0.44%)
Jan 09, 2020	30.09	30.09	30.09	30.09	160	+0.08(+0.26%)
Jan 08, 2020	29.90	30.09	29.90	30.02	966	+0.13(+0.44%)
Jan 07, 2020		29.88	29.88	29.88	2	+0.00(+0.00%)
Jan 06, 2020	29.81	29.88	29.80	29.88	4,580	-0.11(-0.36%)
Jan 03, 2020	29.95	29.99	29.95	29.99	2,622	-0.07(-0.24%)
Jan 02, 2020		30.06	30.06	30.06	57	+0.00(+0.00%)
Dec 31, 2019	30.08	30.08	30.06	30.06	114	-0.11(-0.36%)
Dec 30, 2019		30.17	30.17	30.17	49	+0.00(+0.00%)
Dec 27, 2019	30.17	30.20	30.17	30.17	6,156	+0.02(+0.08%)
Dec 26, 2019		30.15	30.15	30.15	170	+0.00(+0.00%)
Dec 24, 2019	30.16	30.16	30.14	30.15	573	-0.01(-0.03%)
Dec 23, 2019	30.19	30.19	30.16	30.16	307	-0.07(-0.23%)
Dec 20, 2019	30.24	30.24	30.23	30.23	1,949	+0.17(+0.55%)
Dec 19, 2019	30.07	30.07	30.06	30.06	283	-0.04(-0.14%)
Dec 18, 2019		30.10	30.10	30.10	102	+0.00(+0.00%)
Dec 17, 2019	30.12	30.12	30.10	30.10	362	-0.08(-0.25%)
Dec 16, 2019	30.18	30.18	30.18	30.18	119	+0.34(+1.14%)
Dec 13, 2019	30.19	30.19	29.84	29.84	2,523	+0.30(+1.03%)
Dec 12, 2019		29.54	29.54	29.54	206	+0.00(+0.00%)
Dec 11, 2019	29.52	29.58	29.52	29.54	9,292	+0.12(+0.40%)
Dec 10, 2019	29.52	29.52	29.42	29.42	7,855	+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	29.17	29.25	29.17	29.25	2,805	+0.14(+0.47%)
Dec 04, 2019	29.18	29.18	29.11	29.11	341	+0.33(+1.16%)
Dec 03, 2019	28.89	28.89	28.78	28.78	3,529	-0.58(-1.99%)
Dec 02, 2019	29.36	29.36	29.36	29.36	232	-0.15(-0.50%)
Nov 29, 2019	29.51	29.51	29.51	29.51	114	-0.16(-0.54%)
Nov 27, 2019	29.61	29.67	29.60	29.67	5,848	+0.10(+0.33%)
Nov 26, 2019	29.54	29.57	29.54	29.57	478	+0.44(+1.50%)
Nov 25, 2019		29.13	29.13	29.13	18	+0.00(+0.00%)
Nov 22, 2019		29.13	29.13	29.13	51	+0.00(+0.00%)
Nov 21, 2019	29.13	29.13	29.13	29.13	114	+0.05(+0.18%)
Nov 20, 2019	29.32	29.32	29.08	29.08	1,817	-0.25(-0.86%)
Nov 19, 2019		29.33	29.33	29.33	0	+0.00(+0.00%)
Nov 18, 2019		29.33	29.33	29.33	0	+0.00(+0.00%)
Nov 14, 2019		29.33	29.33	29.33	0	-0.10(-0.36%)
Nov 13, 2019	29.41	29.44	29.41	29.44	393	-0.05(-0.18%)
Nov 12, 2019	29.52	29.52	29.49	29.49	82,284	-0.03(-0.09%)
Nov 11, 2019	29.54	29.56	29.52	29.52	73,585	-0.09(-0.29%)
Nov 08, 2019	29.60	29.60	29.60	29.60	114	+0.37(+1.25%)
Nov 07, 2019		29.24	29.24	29.24	94	+0.00(+0.00%)
Nov 06, 2019	29.28	29.28	29.24	29.24	344	-0.24(-0.83%)
Nov 05, 2019	29.46	29.48	29.46	29.48	1,617	+0.29(+0.99%)
Nov 04, 2019	29.34	29.34	29.17	29.19	655	+0.87(+3.08%)
Nov 01, 2019		28.32	28.32	28.32	1	+0.00(+0.00%)
Oct 31, 2019	28.41	28.41	28.32	28.32	730	-0.55(-1.90%)
Oct 29, 2019		28.87	28.87	28.87	0	+0.20(+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		27.94	27.94	27.94	491	+0.00(+0.00%)
Oct 18, 2019		27.94	27.94	27.94	0	-0.14(-0.50%)
Oct 17, 2019	28.08	28.08	28.08	28.08	121	+0.18(+0.66%)
Oct 16, 2019	27.96	28.06	27.87	27.89	5,831	+0.17(+0.63%)
Oct 15, 2019	27.72	27.72	27.72	27.72	114	-0.13(-0.47%)
Oct 11, 2019		27.85	27.85	27.85	0	+0.73(+2.70%)
Oct 10, 2019	27.13	27.16	27.12	27.12	996	+0.33(+1.24%)
Oct 09, 2019	26.79	26.79	26.79	26.79	235	+0.11(+0.42%)
Oct 08, 2019	27.74	27.74	26.67	26.67	10,376	-0.54(-1.99%)
Oct 07, 2019	27.21	27.21	27.21	27.21	377	+0.12(+0.45%)
Oct 04, 2019	26.93	27.10	26.93	27.09	458	+0.29(+1.08%)
Oct 03, 2019	27.09	27.09	26.51	26.80	2,228	-0.13(-0.49%)
Oct 02, 2019	26.89	26.95	26.89	26.94	7,213	-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.