Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	27.41	27.41	27.41	27.41	104	-0.22(-0.80%)
Oct 29, 2020	27.63	27.63	27.63	27.63	5	+0.29(+1.06%)
Oct 28, 2020	27.34	27.34	27.34	27.34	0	-0.40(-1.43%)
Oct 27, 2020	27.73	27.73	27.73	27.73	0	-0.01(-0.05%)
Oct 26, 2020	27.75	27.75	27.75	27.75	0	-0.24(-0.86%)
Oct 23, 2020	27.99	27.99	27.99	27.99	104	-0.03(-0.09%)
Oct 22, 2020	28.01	28.01	28.01	28.01	0	-0.00(-0.02%)
Oct 21, 2020	28.02	28.02	28.02	28.02	4	-0.03(-0.10%)
Oct 20, 2020	28.05	28.05	28.05	28.05	0	+0.04(+0.13%)
Oct 19, 2020	28.19	28.19	28.01	28.01	107	-0.01(-0.04%)
Oct 16, 2020	28.02	28.02	28.02	28.02	0	-0.04(-0.13%)
Oct 15, 2020	28.05	28.05	28.05	28.05	0	-0.16(-0.58%)
Oct 14, 2020	28.22	28.22	28.22	28.22	36	-0.04(-0.15%)
Oct 13, 2020	28.24	28.26	28.24	28.26	198	-0.06(-0.20%)
Oct 12, 2020	28.32	28.32	28.32	28.32	211	-0.01(-0.04%)
Oct 09, 2020	28.33	28.33	28.33	28.33	104	-0.09(-0.31%)
Oct 08, 2020	28.42	28.42	28.42	28.42	2	-0.02(-0.06%)
Oct 07, 2020	28.43	28.43	28.43	28.43	3	+0.27(+0.97%)
Oct 06, 2020	28.37	28.37	28.16	28.16	117	-0.12(-0.43%)
Oct 05, 2020	28.28	28.28	28.28	28.28	2	+0.36(+1.29%)
Oct 02, 2020	27.92	27.92	27.92	27.92	104	-0.19(-0.69%)
Oct 01, 2020	28.11	28.11	28.11	28.11	2	-0.01(-0.05%)
Sep 30, 2020	28.16	28.16	28.13	28.13	532	-0.22(-0.78%)
Sep 29, 2020	28.35	28.35	28.35	28.35	14	+0.04(+0.15%)
Sep 28, 2020	28.31	28.31	28.31	28.31	4	+0.36(+1.30%)
Sep 25, 2020	27.94	27.94	27.94	27.94	104	+0.05(+0.16%)
Sep 24, 2020	27.90	27.90	27.90	27.90	69	-0.09(-0.30%)
Sep 23, 2020	27.98	27.98	27.98	27.98	2	+0.28(+1.00%)
Sep 22, 2020	27.70	27.70	27.70	27.70	64	+0.16(+0.57%)
Sep 21, 2020	27.55	27.55	27.55	27.55	2	-0.39(-1.41%)
Sep 18, 2020	27.94	27.94	27.94	27.94	104	-0.10(-0.36%)
Sep 17, 2020	28.04	28.04	28.04	28.04	81	-0.06(-0.23%)
Sep 16, 2020	28.16	28.16	28.11	28.11	1,197	-0.03(-0.11%)
Sep 15, 2020	28.14	28.14	28.14	28.14	33	+0.04(+0.15%)
Sep 14, 2020	28.16	28.16	28.10	28.10	388	+0.03(+0.12%)
Sep 11, 2020	28.11	28.11	28.06	28.06	208	+0.38(+1.38%)
Sep 10, 2020	27.92	27.92	27.68	27.68	151	+0.01(+0.05%)
Sep 09, 2020	27.67	27.67	27.67	27.67	13	+0.15(+0.55%)
Sep 08, 2020	27.27	27.58	27.27	27.52	5,394	-0.21(-0.76%)
Sep 04, 2020	27.73	27.73	27.73	27.73	104	+0.16(+0.59%)
Sep 03, 2020	27.99	27.99	27.57	27.57	164	-0.49(-1.75%)
Sep 02, 2020	28.06	28.06	28.06	28.06	21	+0.36(+1.30%)
Sep 01, 2020	27.67	27.69	27.67	27.69	324	+0.06(+0.22%)
Aug 31, 2020	27.63	27.63	27.63	27.63	63	+0.13(+0.48%)
Aug 28, 2020	27.41	27.50	27.41	27.50	521	-0.16(-0.58%)
Aug 27, 2020	27.62	27.66	27.62	27.66	208	-0.08(-0.28%)
Aug 26, 2020	27.74	27.74	27.74	27.74	1	-0.06(-0.23%)
Aug 25, 2020	27.77	27.80	27.77	27.80	106	+0.08(+0.29%)
Aug 24, 2020	27.67	27.72	27.67	27.72	107	+0.34(+1.24%)
Aug 21, 2020	27.32	27.38	27.32	27.38	104	-0.04(-0.14%)
Aug 20, 2020	27.42	27.42	27.42	27.42	0	-0.16(-0.58%)
Aug 19, 2020	27.59	27.62	27.58	27.58	626	+0.03(+0.10%)
Aug 18, 2020	27.49	27.55	27.49	27.55	313	-0.03(-0.12%)
Aug 17, 2020	27.59	27.59	27.59	27.59	19	-0.07(-0.25%)
Aug 14, 2020	27.65	27.65	27.65	27.65	104	-0.07(-0.25%)
Aug 13, 2020	27.81	27.81	27.72	27.72	320	-0.05(-0.18%)
Aug 12, 2020	27.77	27.77	27.77	27.77	1	+0.70(+2.58%)
Aug 11, 2020	27.30	27.30	27.07	27.07	524	+0.38(+1.41%)
Aug 10, 2020	26.70	26.70	26.70	26.70	104	+0.13(+0.48%)
Aug 07, 2020	26.57	26.57	26.57	26.57	0	+0.09(+0.33%)
Aug 06, 2020	26.48	26.48	26.48	26.48	14	-0.04(-0.15%)
Aug 05, 2020	26.52	26.52	26.52	26.52	0	+0.02(+0.07%)
Aug 04, 2020	26.44	26.50	26.44	26.50	626	+0.22(+0.85%)
Aug 03, 2020	26.28	26.28	26.28	26.28	11	+0.54(+2.10%)
Jul 31, 2020	25.79	25.79	25.66	25.74	730	-0.45(-1.73%)
Jul 30, 2020	26.19	26.19	26.19	26.19	0	-0.50(-1.88%)
Jul 29, 2020	26.69	26.69	26.69	26.69	0	+0.00(+0.00%)
Jul 28, 2020	26.74	26.74	26.69	26.69	628	-0.25(-0.92%)
Jul 27, 2020	26.94	26.94	26.94	26.94	102	+0.38(+1.41%)
Jul 24, 2020	26.56	26.56	26.56	26.56	104	-0.24(-0.91%)
Jul 23, 2020	26.81	26.81	26.81	26.81	2	-0.19(-0.69%)
Jul 22, 2020	26.99	26.99	26.99	26.99	0	+0.04(+0.15%)
Jul 21, 2020	26.95	26.95	26.95	26.95	0	-0.13(-0.46%)
Jul 20, 2020	27.02	27.08	27.02	27.08	732	+0.11(+0.40%)
Jul 17, 2020	26.97	26.97	26.97	26.97	104	-0.05(-0.20%)
Jul 16, 2020	27.03	27.03	27.03	27.03	0	-0.18(-0.68%)
Jul 15, 2020	27.21	27.21	27.21	27.21	0	+0.27(+0.99%)
Jul 14, 2020	26.94	26.94	26.94	26.94	0	+0.25(+0.92%)
Jul 13, 2020	26.70	26.70	26.70	26.70	15	-0.06(-0.24%)
Jul 10, 2020	26.76	26.76	26.76	26.76	104	+0.27(+1.03%)
Jul 09, 2020	26.49	26.49	26.49	26.49	9	-0.17(-0.63%)
Jul 08, 2020	26.66	26.66	26.66	26.66	13	-0.12(-0.43%)
Jul 07, 2020	26.77	26.77	26.77	26.77	5	-0.20(-0.74%)
Jul 06, 2020	26.97	26.97	26.97	26.97	0	+0.33(+1.23%)
Jul 02, 2020	26.66	26.66	26.65	26.65	208	+0.17(+0.65%)
Jul 01, 2020	26.47	26.47	26.47	26.47	0	-0.26(-0.96%)
Jun 30, 2020	26.70	26.79	26.70	26.73	7,096	-0.11(-0.42%)
Jun 29, 2020	26.84	26.84	26.84	26.84	214	+0.11(+0.43%)
Jun 26, 2020	26.73	26.73	26.73	26.73	105	-0.27(-0.99%)
Jun 25, 2020	27.00	27.00	27.00	27.00	4	+0.36(+1.36%)
Jun 24, 2020	26.63	26.63	26.63	26.63	214	-0.47(-1.72%)
Jun 23, 2020	27.12	27.12	27.10	27.10	170	+0.00(+0.00%)
Jun 22, 2020	27.10	27.10	27.10	27.10	316	+0.16(+0.59%)
Jun 19, 2020	26.94	26.94	26.94	26.94	105	-0.13(-0.48%)
Jun 18, 2020	27.07	27.07	27.07	27.07	107	-0.10(-0.35%)
Jun 17, 2020	27.28	27.28	27.17	27.17	2,419	+0.08(+0.28%)
Jun 16, 2020	27.11	27.11	27.09	27.09	4,320	+0.50(+1.90%)
Jun 15, 2020	26.22	26.59	26.22	26.59	1,174	-0.34(-1.25%)
Jun 12, 2020	27.06	27.06	26.78	26.92	420	+0.62(+2.37%)
Jun 11, 2020	26.30	26.30	26.30	26.30	1	-1.22(-4.42%)
Jun 10, 2020	27.52	27.52	27.52	27.52	0	-0.18(-0.65%)
Jun 09, 2020	27.70	27.70	27.70	27.70	2	-0.26(-0.93%)
Jun 08, 2020	27.96	27.96	27.96	27.96	106	+0.05(+0.18%)
Jun 05, 2020	27.91	27.91	27.91	27.91	0	+0.50(+1.81%)
Jun 04, 2020	27.52	27.54	27.41	27.41	661	-0.26(-0.95%)
Jun 03, 2020	27.67	27.67	27.67	27.67	64	+0.28(+1.02%)
Jun 02, 2020	27.39	27.39	27.39	27.39	211	+0.35(+1.29%)
Jun 01, 2020	27.05	27.05	27.05	27.05	3	+0.34(+1.26%)
May 29, 2020	26.57	26.71	26.57	26.71	1,471	-0.21(-0.78%)
May 28, 2020	27.06	27.06	26.92	26.92	466	+0.33(+1.25%)
May 27, 2020	26.56	26.59	26.56	26.59	811	+0.37(+1.40%)
May 26, 2020	26.22	26.22	26.22	26.22	7	+0.85(+3.35%)
May 22, 2020	25.37	25.37	25.37	25.37	105	+0.05(+0.20%)
May 21, 2020	25.32	25.32	25.32	25.32	41	-0.29(-1.14%)
May 20, 2020	25.61	25.61	25.61	25.61	51	+0.37(+1.48%)
May 19, 2020	25.24	25.24	25.24	25.24	12	-0.15(-0.59%)
May 18, 2020	25.13	25.39	25.13	25.39	913	+0.62(+2.49%)
May 15, 2020	24.77	24.77	24.77	24.77	105	+0.04(+0.18%)
May 14, 2020	24.73	24.73	24.73	24.73	0	-0.30(-1.18%)
May 13, 2020	25.02	25.02	25.02	25.02	3	+0.10(+0.39%)
May 12, 2020	24.92	24.92	24.92	24.92	2	-0.38(-1.48%)
May 11, 2020	25.23	25.30	25.23	25.30	109	+0.47(+1.88%)
May 08, 2020	24.83	24.83	24.83	24.83	105	+0.48(+1.97%)
May 07, 2020	24.35	24.35	24.35	24.35	5	+0.41(+1.70%)
May 06, 2020	23.95	23.95	23.95	23.95	6	-0.25(-1.05%)
May 05, 2020	24.20	24.20	24.20	24.20	0	+0.18(+0.75%)
May 04, 2020	24.02	24.02	24.02	24.02	7	-0.14(-0.56%)
May 01, 2020	24.16	24.16	24.16	24.16	105	-0.53(-2.16%)
Apr 30, 2020	24.69	24.69	24.69	24.69	34	-0.56(-2.23%)
Apr 29, 2020	25.25	25.25	25.25	25.25	0	+0.40(+1.61%)
Apr 28, 2020	24.85	24.85	24.85	24.85	1	+0.24(+0.97%)
Apr 27, 2020	24.61	24.61	24.61	24.61	0	+0.29(+1.18%)
Apr 24, 2020	24.33	24.33	24.33	24.33	105	+0.13(+0.54%)
Apr 23, 2020	24.20	24.20	24.20	24.20	30	+0.04(+0.18%)
Apr 22, 2020	24.08	24.15	24.08	24.15	441	+0.37(+1.57%)
Apr 21, 2020	23.78	23.78	23.78	23.78	110	-0.19(-0.78%)
Apr 20, 2020	23.97	23.97	23.97	23.97	6	-0.30(-1.22%)
Apr 17, 2020	24.32	24.32	24.26	24.26	105	+0.18(+0.76%)
Apr 16, 2020	24.08	24.08	24.08	24.08	2	-0.07(-0.28%)
Apr 15, 2020	24.16	24.16	24.15	24.15	228	-0.13(-0.52%)
Apr 14, 2020	24.32	24.32	24.28	24.28	176	+0.29(+1.20%)
Apr 13, 2020	24.04	24.04	23.99	23.99	179	-0.24(-1.00%)
Apr 09, 2020	24.23	24.23	24.23	24.23	105	+0.20(+0.82%)
Apr 08, 2020	24.03	24.03	24.03	24.03	18	-0.03(-0.12%)
Apr 07, 2020	24.06	24.06	24.06	24.06	10	+0.17(+0.72%)
Apr 06, 2020	23.89	23.89	23.89	23.89	11	+1.44(+6.43%)
Apr 03, 2020	22.45	22.45	22.45	22.45	0	-0.37(-1.63%)
Apr 02, 2020	22.82	22.82	22.82	22.82	0	+0.43(+1.90%)
Apr 01, 2020	22.39	22.39	22.39	22.39	63	-1.15(-4.89%)
Mar 31, 2020	23.55	23.55	23.55	23.55	33	-0.79(-3.26%)
Mar 30, 2020	24.34	24.34	24.34	24.34	8	+0.35(+1.45%)
Mar 27, 2020	23.99	23.99	23.99	23.99	105	-0.35(-1.45%)
Mar 26, 2020	24.35	24.35	24.35	24.35	93	+0.47(+1.97%)
Mar 25, 2020	23.68	23.88	23.68	23.88	214	+0.21(+0.87%)
Mar 24, 2020	23.67	23.67	23.67	23.67	22	+1.43(+6.45%)
Mar 23, 2020	22.24	22.24	22.24	22.24	2	-0.15(-0.67%)
Mar 20, 2020	22.39	22.39	22.39	22.39	105	+0.08(+0.36%)
Mar 19, 2020	22.31	22.31	22.31	22.31	5	+1.15(+5.44%)
Mar 18, 2020	21.23	21.23	21.16	21.16	283	-0.25(-1.16%)
Mar 17, 2020	21.40	21.40	21.40	21.40	1	+1.45(+7.28%)
Mar 16, 2020	19.95	19.95	19.95	19.95	2	-2.10(-9.52%)
Mar 13, 2020	22.05	22.05	22.05	22.05	105	+1.51(+7.37%)
Mar 12, 2020	20.54	20.54	20.54	20.54	96	-2.31(-10.13%)
Mar 11, 2020	22.85	22.85	22.85	22.85	0	-1.00(-4.20%)
Mar 10, 2020	22.97	23.85	22.97	23.85	242	+1.41(+6.26%)
Mar 09, 2020	22.45	22.45	22.45	22.45	0	-2.04(-8.32%)
Mar 06, 2020	24.48	24.48	24.48	24.48	105	-0.38(-1.51%)
Mar 05, 2020	24.86	24.86	24.86	24.86	25	-0.80(-3.12%)
Mar 04, 2020	25.66	25.66	25.66	25.66	0	+0.63(+2.50%)
Mar 03, 2020	25.03	25.03	25.03	25.03	1	-0.68(-2.65%)
Mar 02, 2020	25.72	25.72	25.72	25.72	0	+0.65(+2.58%)
Feb 28, 2020	25.07	25.07	25.07	25.07	105	-0.67(-2.61%)
Feb 27, 2020	25.74	25.74	25.74	25.74	52	-1.08(-4.02%)
Feb 26, 2020	26.82	26.82	26.82	26.82	1	+0.30(+1.12%)
Feb 25, 2020	26.55	26.59	26.52	26.52	870	-0.35(-1.29%)
Feb 24, 2020	26.87	26.87	26.87	26.87	0	-1.06(-3.78%)
Feb 21, 2020	27.93	27.93	27.93	27.93	105	-0.33(-1.16%)
Feb 20, 2020	28.21	28.25	28.21	28.25	171	-0.06(-0.22%)
Feb 19, 2020	28.32	28.32	28.32	28.32	36	+0.36(+1.31%)
Feb 18, 2020	27.95	27.95	27.95	27.95	0	-0.48(-1.68%)
Feb 14, 2020	28.43	28.43	28.43	28.43	0	-0.19(-0.68%)
Feb 13, 2020	28.62	28.62	28.62	28.62	15	-0.31(-1.07%)
Feb 12, 2020	28.93	28.93	28.93	28.93	0	-0.08(-0.29%)
Feb 11, 2020	29.02	29.02	29.02	29.02	0	+0.11(+0.38%)
Feb 10, 2020	28.90	28.90	28.90	28.90	2	+0.00(+0.01%)
Feb 07, 2020	28.90	28.90	28.90	28.90	105	-0.35(-1.20%)
Feb 06, 2020	29.25	29.25	29.25	29.25	2	+0.24(+0.84%)
Feb 05, 2020	29.01	29.01	29.01	29.01	93	+0.38(+1.32%)
Feb 04, 2020	28.63	28.63	28.63	28.63	0	+0.61(+2.17%)
Feb 03, 2020	28.02	28.02	28.02	28.02	46	+0.34(+1.22%)
Jan 31, 2020	27.69	27.69	27.69	27.69	105	-0.60(-2.12%)
Jan 30, 2020	28.28	28.28	28.28	28.28	88	-0.12(-0.42%)
Jan 29, 2020	28.41	28.41	28.41	28.41	0	-0.08(-0.29%)
Jan 28, 2020	28.49	28.49	28.49	28.49	0	+0.27(+0.97%)
Jan 27, 2020	28.21	28.21	28.21	28.21	158	-0.63(-2.17%)
Jan 24, 2020	28.84	28.84	28.84	28.84	0	-0.17(-0.57%)
Jan 23, 2020	29.01	29.01	29.01	29.01	0	-0.06(-0.21%)
Jan 22, 2020	29.07	29.07	29.07	29.07	85	+0.15(+0.51%)
Jan 21, 2020	28.95	28.95	28.92	28.92	380	-0.20(-0.67%)
Jan 17, 2020	29.12	29.12	29.12	29.12	0	-0.02(-0.08%)
Jan 16, 2020	29.14	29.14	29.14	29.14	2	+0.15(+0.52%)
Jan 15, 2020	29.01	29.01	28.99	28.99	610	-0.17(-0.57%)
Jan 14, 2020	29.16	29.16	29.16	29.16	0	+0.01(+0.02%)
Jan 13, 2020	29.15	29.15	29.15	29.15	33	+0.27(+0.93%)
Jan 10, 2020	28.88	28.88	28.88	28.88	105	-0.18(-0.61%)
Jan 09, 2020	29.06	29.06	29.06	29.06	0	+0.30(+1.05%)
Jan 08, 2020	28.76	28.76	28.76	28.76	2	+0.11(+0.38%)
Jan 07, 2020	28.65	28.65	28.65	28.65	31	+0.08(+0.28%)
Jan 06, 2020	28.57	28.57	28.57	28.57	2	+0.21(+0.73%)
Jan 03, 2020	28.44	28.44	28.36	28.36	315	-0.43(-1.49%)
Jan 02, 2020	28.79	28.79	28.79	28.79	6	+0.29(+1.01%)
Dec 31, 2019	28.50	28.50	28.50	28.50	105	+0.05(+0.19%)
Dec 30, 2019	28.45	28.45	28.45	28.45	2	-0.40(-1.38%)
Dec 27, 2019	28.85	28.85	28.85	28.85	105	-0.12(-0.43%)
Dec 26, 2019	28.88	28.97	28.88	28.97	236	+0.15(+0.50%)
Dec 24, 2019	28.83	28.83	28.83	28.83	105	-0.09(-0.32%)
Dec 23, 2019	28.92	28.92	28.92	28.92	92	-0.06(-0.22%)
Dec 20, 2019	28.98	28.98	28.98	28.98	106	+0.05(+0.16%)
Dec 19, 2019	28.94	28.94	28.94	28.94	222	-0.08(-0.26%)
Dec 18, 2019	29.03	29.04	28.97	29.01	1,021	-0.17(-0.60%)
Dec 17, 2019	29.19	29.19	29.19	29.19	1	+0.01(+0.02%)
Dec 16, 2019	29.18	29.18	29.18	29.18	1	+0.16(+0.54%)
Dec 13, 2019	29.07	29.09	29.02	29.02	638	+0.06(+0.21%)
Dec 12, 2019	28.96	28.96	28.96	28.96	0	+0.27(+0.94%)
Dec 11, 2019	28.69	28.69	28.69	28.69	53	+0.01(+0.04%)
Dec 10, 2019	28.68	28.68	28.68	28.68	5	+0.05(+0.17%)
Dec 09, 2019	28.63	28.63	28.63	28.63	41	-0.15(-0.53%)
Dec 06, 2019	28.79	28.79	28.79	28.79	106	+0.28(+0.99%)
Dec 05, 2019	28.51	28.51	28.51	28.51	1	-0.07(-0.24%)
Dec 04, 2019	28.57	28.57	28.57	28.57	0	+0.34(+1.22%)
Dec 03, 2019	28.08	28.23	28.08	28.23	1,998	+0.05(+0.19%)
Dec 02, 2019	28.18	28.18	28.18	28.18	4	-0.17(-0.59%)
Nov 29, 2019	28.34	28.34	28.34	28.34	0	-0.32(-1.12%)
Nov 27, 2019	28.66	28.66	28.66	28.66	0	+0.16(+0.55%)
Nov 26, 2019	28.51	28.51	28.51	28.51	40	-0.01(-0.02%)
Nov 25, 2019	28.51	28.51	28.51	28.51	2	+0.29(+1.04%)
Nov 22, 2019	28.22	28.22	28.22	28.22	0	+0.03(+0.10%)
Nov 21, 2019	28.19	28.19	28.19	28.19	9	+0.06(+0.23%)
Nov 20, 2019	28.12	28.12	28.12	28.12	2	-0.05(-0.17%)
Nov 19, 2019	28.17	28.17	28.17	28.17	3	-0.09(-0.34%)
Nov 18, 2019	28.27	28.27	28.27	28.27	9	-0.08(-0.27%)
Nov 15, 2019	28.34	28.34	28.34	28.34	106	+0.29(+1.02%)
Nov 14, 2019	28.05	28.06	28.05	28.06	110	-0.21(-0.73%)
Nov 13, 2019	28.26	28.26	28.26	28.26	2	-0.13(-0.47%)
Nov 12, 2019	28.40	28.40	28.40	28.40	0	+0.02(+0.09%)
Nov 11, 2019	28.37	28.37	28.37	28.37	2	-0.09(-0.33%)
Nov 08, 2019	28.47	28.47	28.47	28.47	106	-0.06(-0.21%)
Nov 07, 2019	28.53	28.53	28.53	28.53	2	+0.25(+0.89%)
Nov 06, 2019	28.28	28.28	28.28	28.28	55	-0.09(-0.32%)
Nov 05, 2019	28.37	28.37	28.37	28.37	0	+0.15(+0.55%)
Nov 04, 2019	28.21	28.21	28.21	28.21	1	+0.30(+1.07%)

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.