Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	18.99	19.05	18.96	19.01	2,722	+0.32(+1.72%)
Sep 29, 2020	18.91	18.91	18.57	18.69	7,685	-0.16(-0.85%)
Sep 28, 2020	18.72	18.91	18.72	18.85	5,160	+0.63(+3.45%)
Sep 25, 2020	18.03	18.22	18.03	18.22	3,705	+0.02(+0.11%)
Sep 24, 2020	18.30	18.30	18.02	18.20	13,040	-0.16(-0.87%)
Sep 23, 2020	18.68	18.91	18.36	18.36	20,091	-0.42(-2.23%)
Sep 22, 2020	18.94	18.94	18.55	18.78	16,968	-0.23(-1.19%)
Sep 21, 2020	19.45	19.45	18.77	19.01	17,369	-0.87(-4.37%)
Sep 18, 2020	19.97	19.97	19.80	19.88	6,410	-0.30(-1.50%)
Sep 17, 2020	20.00	20.18	19.87	20.18	30,947	-0.05(-0.27%)
Sep 16, 2020	20.05	20.45	20.05	20.23	17,425	+0.31(+1.58%)
Sep 15, 2020	20.16	20.23	19.92	19.92	17,992	-0.03(-0.17%)
Sep 14, 2020	19.97	19.98	19.78	19.95	23,687	+0.19(+0.95%)
Sep 11, 2020	19.84	19.94	19.62	19.76	11,418	-0.07(-0.37%)
Sep 10, 2020	20.24	20.30	19.82	19.84	17,140	-0.35(-1.73%)
Sep 09, 2020	20.16	20.22	19.97	20.19	19,813	+0.08(+0.42%)
Sep 08, 2020	20.04	20.33	19.95	20.10	23,090	-0.16(-0.81%)
Sep 04, 2020	20.18	20.35	19.68	20.27	50,881	+0.09(+0.45%)
Sep 03, 2020	20.62	20.71	20.00	20.18	54,621	-0.49(-2.37%)
Sep 02, 2020	20.55	20.67	20.32	20.67	21,576	+0.13(+0.63%)
Sep 01, 2020	20.48	20.55	20.35	20.54	25,228	+0.05(+0.24%)
Aug 31, 2020	20.64	20.64	20.47	20.49	34,292	-0.27(-1.30%)
Aug 28, 2020	20.40	20.83	20.40	20.76	15,825	+0.49(+2.41%)
Aug 27, 2020	20.49	20.49	20.22	20.27	53,307	+0.04(+0.20%)
Aug 26, 2020	20.22	20.32	20.19	20.23	85,904	+0.16(+0.80%)
Aug 25, 2020	20.11	20.13	19.91	20.07	30,128	+0.31(+1.57%)
Aug 24, 2020	19.64	19.88	19.62	19.76	7,835	+0.28(+1.45%)
Aug 21, 2020	19.33	19.53	19.33	19.48	4,607	+0.25(+1.30%)
Aug 20, 2020	18.96	19.23	18.87	19.23	8,890	+0.02(+0.08%)
Aug 19, 2020	19.42	19.48	19.18	19.21	13,111	-0.20(-1.03%)
Aug 18, 2020	19.36	19.44	19.25	19.41	4,014	+0.02(+0.10%)
Aug 17, 2020	19.57	19.57	19.38	19.39	29,196	-0.08(-0.43%)
Aug 14, 2020	19.72	19.72	19.42	19.47	12,620	-0.30(-1.50%)
Aug 13, 2020	19.86	20.10	19.74	19.77	7,966	-0.14(-0.71%)
Aug 12, 2020	19.97	20.12	19.87	19.91	13,860	+0.05(+0.23%)
Aug 11, 2020	20.37	20.37	19.85	19.87	38,760	+0.47(+2.40%)
Aug 10, 2020	19.30	19.42	19.14	19.40	4,907	+0.30(+1.59%)
Aug 07, 2020	19.11	19.11	18.96	19.10	8,112	-0.12(-0.63%)
Aug 06, 2020	19.00	19.30	18.97	19.22	5,249	+0.27(+1.44%)
Aug 05, 2020	18.68	18.94	18.68	18.94	10,554	+0.40(+2.16%)
Aug 04, 2020	18.64	18.77	18.52	18.54	5,456	+0.17(+0.94%)
Aug 03, 2020	18.44	18.47	18.30	18.37	6,336	-0.16(-0.84%)
Jul 31, 2020	18.68	18.76	18.40	18.53	5,909	-0.29(-1.55%)
Jul 30, 2020	18.66	18.84	18.43	18.82	3,304	-0.00(-0.01%)
Jul 29, 2020	18.63	18.82	18.55	18.82	3,077	+0.40(+2.19%)
Jul 28, 2020	18.44	18.47	18.39	18.42	2,560	-0.05(-0.29%)
Jul 27, 2020	18.46	18.47	18.30	18.47	4,151	-0.02(-0.10%)
Jul 24, 2020	18.54	18.54	18.32	18.49	1,903	-0.15(-0.82%)
Jul 23, 2020	18.86	18.91	18.63	18.64	9,910	-0.39(-2.03%)
Jul 22, 2020	19.04	19.05	18.97	19.03	5,062	-0.06(-0.29%)
Jul 21, 2020	18.96	19.16	18.96	19.08	25,955	+0.35(+1.89%)
Jul 20, 2020	18.84	18.84	18.54	18.73	10,439	-0.04(-0.20%)
Jul 17, 2020	18.81	18.86	18.70	18.77	4,206	-0.05(-0.25%)
Jul 16, 2020	19.17	19.17	18.77	18.82	18,525	-0.46(-2.40%)
Jul 15, 2020	18.97	19.29	18.97	19.28	12,275	+0.81(+4.41%)
Jul 14, 2020	18.42	18.47	17.99	18.47	10,997	-0.13(-0.72%)
Jul 13, 2020	19.48	19.54	18.60	18.60	14,323	-0.67(-3.46%)
Jul 10, 2020	18.87	19.27	18.87	19.27	7,411	+0.46(+2.44%)
Jul 09, 2020	18.94	18.94	18.53	18.81	5,183	-0.17(-0.89%)
Jul 08, 2020	18.69	19.00	18.57	18.98	11,409	+0.29(+1.56%)
Jul 07, 2020	18.84	18.86	18.64	18.69	11,950	-0.36(-1.90%)
Jul 06, 2020	19.18	19.18	18.87	19.05	11,577	+0.43(+2.31%)
Jul 02, 2020	18.83	18.85	18.58	18.62	5,108	+0.14(+0.76%)
Jul 01, 2020	18.32	18.57	18.32	18.48	2,693	+0.09(+0.49%)
Jun 30, 2020	18.22	18.41	18.18	18.39	6,213	+0.13(+0.71%)
Jun 29, 2020	18.02	18.26	17.87	18.26	8,990	+0.13(+0.73%)
Jun 26, 2020	18.71	18.71	18.00	18.13	5,709	-0.67(-3.57%)
Jun 25, 2020	18.39	18.80	18.37	18.80	5,078	+0.12(+0.65%)
Jun 24, 2020	19.11	19.11	18.42	18.68	43,633	-0.57(-2.95%)
Jun 23, 2020	19.05	19.31	19.05	19.25	7,481	+0.30(+1.56%)
Jun 22, 2020	18.99	18.99	18.82	18.95	5,570	+0.03(+0.17%)
Jun 19, 2020	19.29	19.38	18.92	18.92	7,612	-0.09(-0.48%)
Jun 18, 2020	18.88	19.14	18.76	19.01	8,735	-0.12(-0.62%)
Jun 17, 2020	19.48	19.48	19.12	19.13	15,099	-0.18(-0.95%)
Jun 16, 2020	19.71	19.99	19.30	19.31	4,959	+0.30(+1.60%)
Jun 15, 2020	18.51	19.11	18.34	19.01	12,018	-0.26(-1.34%)
Jun 12, 2020	19.47	19.54	18.96	19.27	13,321	+0.50(+2.65%)
Jun 11, 2020	19.47	19.52	18.73	18.77	42,241	-1.89(-9.14%)
Jun 10, 2020	21.27	21.28	20.47	20.66	15,511	-0.61(-2.86%)
Jun 09, 2020	21.38	21.38	21.05	21.27	13,807	-0.47(-2.18%)
Jun 08, 2020	21.87	21.91	21.63	21.74	30,749	+0.35(+1.66%)
Jun 05, 2020	21.24	21.62	21.24	21.39	49,679	+1.20(+5.96%)
Jun 04, 2020	19.98	20.36	19.97	20.18	18,747	-0.12(-0.59%)
Jun 03, 2020	19.93	20.37	19.93	20.30	20,937	+0.83(+4.26%)
Jun 02, 2020	19.37	19.48	19.23	19.47	12,697	+0.45(+2.35%)
Jun 01, 2020	18.67	19.05	18.67	19.03	4,785	+0.65(+3.52%)
May 29, 2020	18.49	18.49	18.09	18.38	8,914	-0.11(-0.61%)
May 28, 2020	19.08	19.08	18.41	18.49	19,519	-0.61(-3.19%)
May 27, 2020	19.45	19.45	18.78	19.10	51,427	+0.05(+0.26%)
May 26, 2020	18.14	19.18	18.14	19.05	41,647	+1.53(+8.72%)
May 22, 2020	17.41	17.53	17.30	17.52	12,519	+0.03(+0.17%)
May 21, 2020	17.50	17.59	17.35	17.49	150,133	+0.11(+0.64%)
May 20, 2020	18.19	18.19	17.28	17.38	13,975	+0.65(+3.87%)
May 19, 2020	16.65	17.06	16.59	16.73	14,931	+0.04(+0.24%)
May 18, 2020	15.85	16.69	15.85	16.69	20,127	+1.48(+9.70%)
May 15, 2020	15.08	15.26	15.07	15.22	2,103	+0.02(+0.13%)
May 14, 2020	15.01	15.20	14.60	15.20	3,339	-0.20(-1.29%)
May 13, 2020	15.73	15.73	15.14	15.40	10,225	-0.50(-3.17%)
May 12, 2020	16.00	16.24	15.90	15.90	9,021	-0.27(-1.66%)
May 11, 2020	16.39	16.39	16.16	16.17	10,192	-0.17(-1.05%)
May 08, 2020	16.18	16.37	16.18	16.34	7,211	+0.44(+2.80%)
May 07, 2020	15.71	15.92	15.70	15.89	9,701	+0.73(+4.81%)
May 06, 2020	15.35	15.35	15.08	15.17	6,016	-0.21(-1.36%)
May 05, 2020	15.63	15.66	15.38	15.38	5,455	-0.03(-0.19%)
May 04, 2020	15.58	15.58	15.25	15.41	5,461	-0.35(-2.22%)
May 01, 2020	16.14	16.14	15.24	15.75	8,413	-0.78(-4.72%)
Apr 30, 2020	16.78	16.84	16.40	16.53	10,936	-0.29(-1.71%)
Apr 29, 2020	16.58	16.91	16.58	16.82	15,937	+0.64(+3.95%)
Apr 28, 2020	16.36	16.37	16.02	16.18	20,360	+0.31(+1.95%)
Apr 27, 2020	15.61	15.92	15.56	15.87	17,158	+0.52(+3.38%)
Apr 24, 2020	15.24	16.00	15.15	15.36	9,715	+0.21(+1.41%)
Apr 23, 2020	15.07	15.40	15.07	15.14	9,606	+0.07(+0.43%)
Apr 22, 2020	15.03	15.11	14.97	15.08	5,583	+0.26(+1.75%)
Apr 21, 2020	15.72	15.72	14.64	14.82	4,621	-0.60(-3.88%)
Apr 20, 2020	15.51	15.60	15.33	15.42	7,515	-0.17(-1.09%)
Apr 17, 2020	15.65	15.70	15.39	15.59	8,112	+0.56(+3.71%)
Apr 16, 2020	15.06	15.15	14.90	15.03	5,819	-0.26(-1.69%)
Apr 15, 2020	15.27	15.34	14.78	15.29	10,993	-0.30(-1.92%)
Apr 14, 2020	15.68	15.89	15.48	15.59	4,476	+0.19(+1.21%)
Apr 13, 2020	15.48	15.52	15.05	15.40	8,233	-0.32(-2.06%)
Apr 09, 2020	15.68	16.09	15.64	15.72	16,526	+0.63(+4.21%)
Apr 08, 2020	14.79	15.20	14.79	15.09	3,864	+0.55(+3.77%)
Apr 07, 2020	14.94	15.16	14.52	14.54	18,097	+0.46(+3.27%)
Apr 06, 2020	13.56	14.08	13.56	14.08	9,954	+1.22(+9.52%)
Apr 03, 2020	12.80	12.85	12.72	12.85	7,411	-0.29(-2.22%)
Apr 02, 2020	13.37	13.47	13.03	13.15	8,065	-0.29(-2.17%)
Apr 01, 2020	13.98	14.06	13.44	13.44	17,116	-0.84(-5.87%)
Mar 31, 2020	14.26	14.62	14.17	14.28	3,135	+0.20(+1.42%)
Mar 30, 2020	14.38	14.60	13.76	14.08	10,498	-0.38(-2.61%)
Mar 27, 2020	14.68	14.68	14.29	14.45	3,305	-0.81(-5.30%)
Mar 26, 2020	14.81	15.37	14.73	15.26	10,873	+0.57(+3.87%)
Mar 25, 2020	14.38	15.04	14.29	14.69	10,145	+0.84(+6.06%)
Mar 24, 2020	13.43	13.86	13.39	13.86	8,298	+1.43(+11.53%)
Mar 23, 2020	12.38	12.43	11.81	12.42	13,776	+0.22(+1.82%)
Mar 20, 2020	12.87	13.18	12.18	12.20	21,333	-0.07(-0.58%)
Mar 19, 2020	11.24	12.40	11.24	12.27	66,865	+0.57(+4.88%)
Mar 18, 2020	12.23	12.42	11.22	11.70	9,815	-1.74(-12.93%)
Mar 17, 2020	13.41	13.57	13.16	13.44	14,252	-0.43(-3.08%)
Mar 16, 2020	13.63	14.16	13.52	13.87	10,988	-1.32(-8.71%)
Mar 13, 2020	15.66	15.66	14.98	15.19	19,330	+0.05(+0.35%)
Mar 12, 2020	15.98	16.29	15.09	15.14	8,310	-1.79(-10.56%)
Mar 11, 2020	17.83	17.83	16.70	16.92	22,674	-1.37(-7.51%)
Mar 10, 2020	18.46	18.46	17.79	18.30	1,319	+0.61(+3.47%)
Mar 09, 2020	18.97	18.97	17.60	17.68	8,626	-1.58(-8.21%)
Mar 06, 2020	19.45	19.45	19.11	19.27	2,704	-0.39(-2.00%)
Mar 05, 2020	20.27	20.27	19.53	19.66	11,740	-1.09(-5.24%)
Mar 04, 2020	20.47	20.76	20.27	20.75	5,714	+0.52(+2.57%)
Mar 03, 2020	20.47	20.48	20.23	20.23	15,583	-0.29(-1.41%)
Mar 02, 2020	20.47	20.52	20.30	20.52	907	+0.13(+0.63%)
Feb 28, 2020	19.98	20.45	19.97	20.39	2,403	-0.12(-0.58%)
Feb 27, 2020	21.29	21.29	20.48	20.51	4,125	-0.83(-3.88%)
Feb 26, 2020	22.04	22.27	21.29	21.33	13,742	-0.78(-3.53%)
Feb 25, 2020	22.35	22.35	22.11	22.11	1,631	-0.82(-3.58%)
Feb 24, 2020	23.11	23.25	22.94	22.94	15,778	-1.33(-5.48%)
Feb 21, 2020	24.45	24.45	24.27	24.27	4,507	-0.28(-1.16%)
Feb 20, 2020	24.56	24.68	24.55	24.55	692	-0.21(-0.84%)
Feb 19, 2020	24.64	24.76	24.64	24.76	1,664	+0.39(+1.58%)
Feb 18, 2020	26.65	26.65	24.28	24.37	5,822	-0.39(-1.57%)
Feb 14, 2020	24.72	24.76	24.66	24.76	6,911	-0.02(-0.06%)

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.