Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	22.38	22.38	22.18	22.27	5,608	-0.36(-1.61%)
Apr 29, 2020	22.65	22.65	22.55	22.63	2,413	+0.01(+0.03%)
Apr 28, 2020	22.55	22.76	22.55	22.63	5,370	+0.16(+0.73%)
Apr 27, 2020	22.41	22.54	22.38	22.46	11,798	+0.04(+0.17%)
Apr 24, 2020	22.20	22.44	22.20	22.42	1,631	+0.09(+0.40%)
Apr 23, 2020	22.34	22.34	22.34	22.34	5	-0.07(-0.30%)
Apr 22, 2020	22.32	22.40	22.30	22.40	3,177	+0.08(+0.37%)
Apr 21, 2020	22.37	22.37	22.32	22.32	2,334	-0.07(-0.29%)
Apr 20, 2020	22.41	22.41	22.34	22.39	4,691	-0.17(-0.76%)
Apr 17, 2020	22.77	22.77	22.44	22.56	3,058	-0.03(-0.14%)
Apr 16, 2020	22.41	22.68	22.41	22.59	11,804	+0.06(+0.29%)
Apr 15, 2020	22.37	22.52	22.37	22.52	2,947	+0.12(+0.55%)
Apr 14, 2020	22.40	22.40	22.30	22.40	766	+0.10(+0.46%)
Apr 13, 2020	22.38	22.38	22.30	22.30	514	-0.25(-1.12%)
Apr 09, 2020	22.56	22.56	22.55	22.55	203	+0.05(+0.24%)
Apr 08, 2020	22.31	22.50	22.31	22.50	610	+0.08(+0.35%)
Apr 07, 2020	22.42	22.47	22.33	22.42	8,431	-0.07(-0.29%)
Apr 06, 2020	22.31	22.48	22.31	22.48	4,873	+0.27(+1.23%)
Apr 03, 2020	22.23	22.30	22.14	22.21	5,504	-0.09(-0.39%)
Apr 02, 2020	22.27	22.30	22.18	22.30	33,907	+0.21(+0.93%)
Apr 01, 2020	22.12	22.15	22.05	22.09	1,943	-0.12(-0.53%)
Mar 31, 2020	22.23	22.35	22.15	22.21	2,186	-0.10(-0.44%)
Mar 30, 2020	22.48	22.48	22.28	22.31	56,007	-0.04(-0.19%)
Mar 27, 2020	22.06	22.41	22.06	22.35	12,844	+0.30(+1.35%)
Mar 26, 2020	22.11	22.27	22.04	22.05	8,480	+0.36(+1.67%)
Mar 25, 2020	22.16	22.16	21.69	21.69	9,505	-0.25(-1.12%)
Mar 24, 2020	22.08	22.08	21.69	21.93	2,034	-0.06(-0.28%)
Mar 23, 2020	21.60	22.00	21.59	22.00	5,024	+0.48(+2.25%)
Mar 20, 2020	21.38	21.60	21.36	21.51	11,111	+0.45(+2.13%)
Mar 19, 2020	21.02	21.22	21.02	21.06	3,979	+0.36(+1.76%)
Mar 18, 2020	20.87	20.87	20.51	20.70	7,286	-0.61(-2.88%)
Mar 17, 2020	21.68	21.68	21.31	21.32	11,889	-0.36(-1.67%)
Mar 16, 2020	20.99	21.95	20.92	21.68	18,882	+0.05(+0.22%)
Mar 13, 2020	21.54	21.65	21.47	21.63	10,703	+0.10(+0.46%)
Mar 12, 2020	21.43	21.73	21.42	21.53	457,643	-0.69(-3.12%)
Mar 11, 2020	22.89	22.92	22.22	22.22	65,477	-0.61(-2.69%)
Mar 10, 2020	22.93	22.93	22.76	22.84	11,841	-0.23(-0.98%)
Mar 09, 2020	23.54	23.54	16.42	23.07	7,570	-0.35(-1.49%)
Mar 06, 2020	23.41	23.44	23.23	23.41	161,373	-0.06(-0.27%)
Mar 05, 2020	23.65	23.65	23.42	23.48	7,420	-0.28(-1.16%)
Mar 04, 2020	23.70	23.75	23.70	23.75	12,208	+0.32(+1.37%)
Mar 03, 2020	23.60	23.60	23.43	23.43	9,439	-0.06(-0.27%)
Mar 02, 2020	23.29	23.49	23.29	23.49	89,220	+0.35(+1.52%)
Feb 28, 2020	23.13	23.14	23.08	23.14	2,650	-0.26(-1.11%)
Feb 27, 2020	23.55	23.55	23.40	23.40	5,320	-0.29(-1.22%)
Feb 26, 2020	23.78	23.80	23.69	23.69	2,809	-0.07(-0.28%)
Feb 25, 2020	23.96	23.96	23.74	23.75	11,799	-0.21(-0.89%)
Feb 24, 2020	24.01	24.01	23.94	23.97	1,862	-0.06(-0.24%)
Feb 21, 2020	24.02	24.02	24.02	24.02	101	+0.02(+0.09%)
Feb 20, 2020	23.99	24.00	23.99	24.00	1,090	+0.02(+0.09%)
Feb 19, 2020	23.95	23.98	23.95	23.98	1,311	+0.00(+0.02%)
Feb 18, 2020	23.97	24.01	23.95	23.97	2,626	-0.04(-0.18%)
Feb 14, 2020	24.02	24.06	23.97	24.02	4,791	+0.01(+0.04%)
Feb 13, 2020	24.05	24.05	23.96	24.01	625	-0.01(-0.03%)
Feb 12, 2020	23.95	24.02	23.95	24.02	827	+0.03(+0.12%)
Feb 11, 2020	24.00	24.00	23.95	23.99	238	+0.02(+0.09%)
Feb 10, 2020	23.94	23.96	23.94	23.96	445	+0.03(+0.14%)
Feb 07, 2020	23.92	23.94	23.91	23.93	2,956	-0.01(-0.03%)
Feb 06, 2020	23.94	23.94	23.92	23.94	894	-0.03(-0.12%)
Feb 05, 2020	23.94	24.01	23.93	23.97	3,038	+0.01(+0.06%)
Feb 04, 2020	23.88	23.96	23.88	23.96	2,882	-0.07(-0.28%)
Feb 03, 2020	21.61	24.06	21.49	24.02	7,984	+0.02(+0.06%)
Jan 31, 2020	23.98	24.01	23.95	24.01	4,179	+0.03(+0.12%)
Jan 30, 2020	23.94	24.00	23.94	23.98	668	+0.00(+0.02%)
Jan 29, 2020	23.89	23.99	23.89	23.97	5,001	+0.14(+0.59%)
Jan 28, 2020	23.81	23.85	23.79	23.83	1,566	-0.08(-0.32%)
Jan 27, 2020	23.88	23.91	23.87	23.91	13,370	+0.12(+0.49%)
Jan 24, 2020	23.78	23.79	23.77	23.79	815	+0.07(+0.31%)
Jan 23, 2020	23.63	23.77	23.47	23.72	88,464	+0.02(+0.10%)
Jan 22, 2020	23.66	23.69	23.66	23.69	12,230	-0.01(-0.04%)
Jan 21, 2020	23.69	23.70	23.67	23.70	344	-0.02(-0.08%)
Jan 17, 2020	23.72	23.80	23.70	23.72	10,499	+0.02(+0.07%)
Jan 16, 2020	23.65	23.71	23.65	23.71	12,618	+0.01(+0.05%)
Jan 15, 2020	23.66	23.74	23.66	23.70	1,711	+0.00(+0.02%)
Jan 14, 2020	23.65	23.73	23.65	23.69	7,364	+0.01(+0.06%)
Jan 13, 2020	23.64	23.68	23.64	23.68	21,438	-0.02(-0.10%)
Jan 10, 2020	23.67	23.70	23.67	23.70	6,116	-0.01(-0.04%)
Jan 09, 2020	23.65	23.71	23.61	23.71	5,835	+0.02(+0.07%)
Jan 08, 2020	23.66	23.69	23.64	23.69	20,290	-0.04(-0.17%)
Jan 07, 2020	23.73	23.74	23.69	23.73	3,433	-0.07(-0.31%)
Jan 06, 2020	23.84	23.86	23.77	23.81	767,794	-0.02(-0.10%)
Jan 03, 2020	23.78	23.84	23.78	23.83	14,169	+0.16(+0.66%)
Jan 02, 2020	23.63	23.69	23.62	23.68	6,389	+0.08(+0.35%)
Dec 31, 2019	23.63	23.63	23.54	23.59	18,553	-0.06(-0.24%)
Dec 30, 2019	23.62	23.65	23.62	23.65	19,297	-0.02(-0.10%)
Dec 27, 2019	23.72	23.72	23.66	23.67	5,708	+0.00(+0.01%)
Dec 26, 2019	23.65	23.71	23.61	23.67	20,519	-0.03(-0.11%)
Dec 24, 2019	23.69	23.74	23.65	23.70	9,480	+0.02(+0.09%)
Dec 23, 2019	23.71	23.71	23.62	23.68	12,950	+0.00(+0.00%)
Dec 20, 2019	23.62	23.71	23.62	23.68	14,169	+0.00(+0.02%)
Dec 19, 2019	23.60	23.72	23.60	23.67	14,714	+0.02(+0.10%)
Dec 18, 2019	23.62	23.69	23.60	23.65	12,677	-0.05(-0.23%)
Dec 17, 2019	23.75	23.75	23.67	23.70	8,610	+0.04(+0.16%)
Dec 16, 2019	23.67	23.68	23.63	23.66	7,498	+0.17(+0.70%)
Dec 13, 2019	23.47	23.53	23.47	23.50	7,394	-0.05(-0.20%)
Dec 12, 2019	23.52	23.57	23.51	23.54	9,552	-0.10(-0.44%)
Dec 11, 2019	23.61	23.65	23.60	23.65	22,039	+0.07(+0.31%)
Dec 10, 2019	23.57	23.59	23.53	23.57	7,096	+0.00(+0.00%)
Dec 09, 2019	23.55	23.61	23.54	23.57	8,805	+0.02(+0.10%)
Dec 06, 2019	23.55	23.58	23.52	23.55	6,162	+0.00(+0.02%)
Dec 05, 2019	23.47	23.59	23.47	23.54	11,394	-0.07(-0.29%)
Dec 04, 2019	23.58	23.62	23.57	23.61	12,007	-0.03(-0.12%)
Dec 03, 2019	23.63	23.66	23.62	23.64	9,173	+0.08(+0.33%)
Dec 02, 2019	23.59	23.59	23.53	23.56	5,001	-0.00(-0.02%)
Nov 29, 2019	23.57	23.57	23.53	23.57	4,929	-0.04(-0.16%)
Nov 27, 2019	23.59	23.63	23.56	23.61	8,524	-0.00(-0.02%)
Nov 26, 2019	23.58	23.64	23.57	23.61	14,593	+0.06(+0.25%)
Nov 25, 2019	23.55	23.59	23.55	23.55	9,199	+0.02(+0.08%)
Nov 22, 2019	23.46	23.56	23.46	23.53	15,405	-0.02(-0.10%)
Nov 21, 2019	23.53	23.59	23.53	23.56	9,157	-0.03(-0.12%)
Nov 20, 2019	23.55	23.62	23.55	23.59	16,364	+0.03(+0.12%)
Nov 19, 2019	23.53	23.56	23.53	23.56	3,298	+0.03(+0.12%)
Nov 18, 2019	23.52	23.53	23.52	23.53	6,119	+0.01(+0.06%)
Nov 15, 2019	23.49	23.54	23.49	23.52	7,394	+0.04(+0.17%)
Nov 14, 2019	23.39	23.54	23.39	23.48	8,453	+0.04(+0.19%)
Nov 13, 2019	23.42	23.46	23.42	23.43	6,022	+0.07(+0.31%)
Nov 12, 2019	23.32	23.40	23.32	23.36	10,324	+0.01(+0.04%)
Nov 11, 2019	23.32	23.37	23.32	23.35	3,688	-0.02(-0.10%)
Nov 08, 2019	23.41	23.41	23.35	23.37	11,297	-0.02(-0.10%)
Nov 07, 2019	23.38	23.43	23.36	23.40	14,923	-0.16(-0.66%)
Nov 06, 2019	23.52	23.58	23.52	23.55	6,820	+0.02(+0.10%)
Nov 05, 2019	23.52	23.55	23.51	23.53	5,460	-0.10(-0.43%)
Nov 04, 2019	23.59	23.66	23.59	23.63	7,131	+0.02(+0.08%)
Nov 01, 2019	23.59	23.63	23.56	23.61	14,275	-0.03(-0.12%)
Oct 31, 2019	23.63	23.66	23.62	23.64	3,814	+0.12(+0.52%)
Oct 30, 2019	23.43	23.53	23.43	23.52	4,849	+0.17(+0.71%)
Oct 29, 2019	23.33	23.38	23.33	23.35	4,647	+0.01(+0.04%)
Oct 28, 2019	23.31	23.38	23.31	23.34	14,347	-0.03(-0.15%)
Oct 25, 2019	23.38	23.41	23.35	23.38	19,821	-0.02(-0.08%)
Oct 24, 2019	23.41	23.45	23.38	23.40	8,511	+0.03(+0.11%)
Oct 23, 2019	23.39	23.39	23.37	23.37	890	+0.00(+0.02%)
Oct 22, 2019	23.41	23.41	23.37	23.37	7,641	+0.05(+0.21%)
Oct 21, 2019	23.29	23.35	23.28	23.32	11,018	-0.06(-0.27%)
Oct 18, 2019	23.37	23.43	23.35	23.38	11,399	-0.04(-0.17%)
Oct 17, 2019	23.39	23.44	23.39	23.42	126,139	+0.02(+0.10%)
Oct 16, 2019	23.33	23.41	23.31	23.40	202,116	-0.00(-0.00%)
Oct 15, 2019	23.47	23.47	23.37	23.40	12,591	-0.13(-0.54%)
Oct 14, 2019	23.52	23.52	23.50	23.52	7,881	+0.02(+0.08%)
Oct 11, 2019	23.48	23.56	23.48	23.51	4,210	-0.05(-0.23%)
Oct 10, 2019	23.54	23.58	23.52	23.56	36,270	-0.08(-0.35%)
Oct 09, 2019	23.64	23.66	23.60	23.64	6,568	-0.03(-0.12%)
Oct 08, 2019	23.68	23.68	23.24	23.67	10,038	-0.04(-0.18%)
Oct 07, 2019	23.72	23.76	23.68	23.71	17,119	-0.10(-0.43%)
Oct 04, 2019	23.75	23.82	23.75	23.82	12,118	+0.15(+0.66%)
Oct 03, 2019	23.58	23.72	23.58	23.66	5,504	+0.13(+0.56%)
Oct 02, 2019	23.54	23.60	23.52	23.53	33,714	-0.05(-0.21%)
Oct 01, 2019	23.61	23.61	23.58	23.58	2,323	-0.07(-0.31%)
Sep 30, 2019	23.58	23.65	23.58	23.65	8,180	+0.08(+0.33%)
Sep 27, 2019	23.59	23.60	23.54	23.57	9,140	-0.04(-0.17%)
Sep 26, 2019	23.62	23.64	23.54	23.61	13,591	+0.13(+0.57%)
Sep 25, 2019	23.53	23.53	23.45	23.48	4,938	-0.15(-0.62%)
Sep 24, 2019	23.60	23.64	23.58	23.63	7,853	+0.10(+0.44%)
Sep 23, 2019	23.43	23.58	23.43	23.52	9,538	+0.03(+0.11%)
Sep 20, 2019	23.41	23.50	23.39	23.50	16,021	+0.12(+0.52%)
Sep 19, 2019	23.39	23.46	23.37	23.38	28,881	+0.07(+0.32%)
Sep 18, 2019	23.34	23.37	23.26	23.30	20,321	+0.07(+0.30%)
Sep 17, 2019	23.15	23.28	23.15	23.24	28,468	+0.15(+0.66%)
Sep 16, 2019	23.06	23.11	23.05	23.08	25,148	+0.10(+0.44%)
Sep 13, 2019	23.09	23.09	22.98	22.98	13,145	-0.29(-1.24%)
Sep 12, 2019	23.28	23.31	23.24	23.27	7,013	+0.03(+0.13%)
Sep 11, 2019	23.10	23.27	23.10	23.24	10,668	+0.01(+0.04%)
Sep 10, 2019	23.29	23.33	23.20	23.23	4,800	-0.25(-1.08%)
Sep 09, 2019	23.52	23.54	23.48	23.49	23,549	-0.23(-0.98%)
Sep 06, 2019	23.69	23.74	23.68	23.72	5,340	+0.06(+0.27%)
Sep 05, 2019	23.64	23.67	23.64	23.66	3,598	-0.18(-0.76%)
Sep 04, 2019	23.79	23.86	23.79	23.84	13,528	+0.01(+0.04%)
Sep 03, 2019	23.86	23.87	23.80	23.83	20,027	+0.03(+0.13%)
Aug 30, 2019	23.74	23.83	23.74	23.80	100,338	-0.03(-0.12%)
Aug 29, 2019	23.80	23.84	23.80	23.82	22,694	-0.02(-0.07%)
Aug 28, 2019	23.82	23.88	23.81	23.84	17,413	+0.03(+0.12%)
Aug 27, 2019	23.79	23.85	23.77	23.81	23,413	+0.11(+0.46%)
Aug 26, 2019	23.64	23.74	23.64	23.70	39,040	-0.02(-0.07%)
Aug 23, 2019	23.75	23.75	23.68	23.72	67,884	-0.02(-0.08%)
Aug 22, 2019	23.81	23.81	23.70	23.74	39,529	-0.02(-0.08%)
Aug 21, 2019	23.65	23.80	23.65	23.76	7,191	-0.03(-0.11%)
Aug 20, 2019	23.85	23.85	23.75	23.78	69,477	-0.13(-0.53%)
Aug 19, 2019	23.92	23.92	23.88	23.91	49,046	+0.23(+0.96%)
Aug 16, 2019	23.59	23.69	23.59	23.68	11,194	+0.07(+0.30%)
Aug 15, 2019	23.58	23.67	23.58	23.61	4,509	-0.09(-0.37%)
Aug 14, 2019	23.68	23.72	23.67	23.70	6,993	-0.12(-0.52%)
Aug 13, 2019	23.87	23.87	23.78	23.82	15,192	+0.09(+0.38%)
Aug 12, 2019	23.80	23.81	23.73	23.73	6,141	-0.29(-1.22%)
Aug 09, 2019	23.94	24.04	23.89	24.03	17,767	+0.01(+0.05%)
Aug 08, 2019	24.02	24.09	23.97	24.02	3,559	+0.10(+0.41%)
Aug 07, 2019	23.84	23.93	23.60	23.92	13,146	+0.02(+0.06%)
Aug 06, 2019	23.96	23.96	23.87	23.90	9,030	-0.04(-0.18%)
Aug 05, 2019	23.97	24.00	23.91	23.94	5,716	-0.26(-1.06%)
Aug 02, 2019	24.22	24.26	24.20	24.20	4,005	-0.10(-0.42%)
Aug 01, 2019	24.34	24.43	24.28	24.30	12,515	-0.16(-0.65%)
Jul 31, 2019	24.54	24.54	24.45	24.46	5,794	-0.13(-0.52%)
Jul 30, 2019	24.58	24.65	24.57	24.59	12,301	-0.02(-0.08%)
Jul 29, 2019	24.58	24.62	24.58	24.61	16,633	-0.01(-0.06%)
Jul 26, 2019	24.74	24.74	24.60	24.62	16,226	-0.01(-0.06%)
Jul 25, 2019	24.64	24.68	24.61	24.64	12,591	+0.04(+0.18%)
Jul 24, 2019	24.57	24.63	24.57	24.60	5,904	-0.01(-0.04%)
Jul 23, 2019	24.51	24.64	24.51	24.61	22,338	+0.12(+0.50%)
Jul 22, 2019	24.54	24.55	24.48	24.48	25,245	-0.03(-0.14%)
Jul 19, 2019	24.54	24.55	24.48	24.52	9,345	-0.02(-0.10%)
Jul 18, 2019	24.46	24.57	24.46	24.54	9,815	+0.01(+0.06%)
Jul 17, 2019	24.48	24.56	24.48	24.53	8,345	+0.12(+0.50%)
Jul 16, 2019	24.38	24.41	24.38	24.41	20,079	-0.06(-0.24%)
Jul 15, 2019	24.45	24.48	24.45	24.46	11,721	+0.06(+0.24%)
Jul 12, 2019	24.39	24.45	24.35	24.41	12,529	+0.02(+0.10%)
Jul 11, 2019	24.35	24.41	24.29	24.38	22,385	-0.12(-0.50%)
Jul 10, 2019	24.58	24.58	24.46	24.50	70,190	-0.09(-0.36%)
Jul 09, 2019	24.56	24.61	24.55	24.59	18,517	-0.01(-0.04%)
Jul 08, 2019	24.62	24.62	24.58	24.60	20,315	+0.00(+0.02%)
Jul 05, 2019	24.56	24.63	24.55	24.60	18,486	-0.05(-0.20%)
Jul 03, 2019	24.51	24.67	24.51	24.64	29,166	+0.05(+0.22%)
Jul 02, 2019	24.53	24.61	24.53	24.59	15,850	+0.08(+0.34%)
Jul 01, 2019	24.50	24.55	24.44	24.51	90,649	+0.07(+0.30%)
Jun 28, 2019	24.42	24.48	24.40	24.43	265,377	+0.02(+0.08%)
Jun 27, 2019	24.48	24.48	24.38	24.41	313,429	-0.02(-0.09%)
Jun 26, 2019	24.43	24.45	24.38	24.44	4,499	-0.04(-0.16%)
Jun 25, 2019	24.49	24.54	24.48	24.48	5,745	-0.03(-0.12%)
Jun 24, 2019	24.49	24.53	24.45	24.50	59,371	+0.03(+0.12%)
Jun 21, 2019	24.48	24.50	24.44	24.48	12,426	-0.13(-0.51%)
Jun 20, 2019	24.58	24.62	24.58	24.60	2,792	+0.09(+0.38%)
Jun 19, 2019	24.40	24.54	24.33	24.51	3,078,442	+0.06(+0.24%)

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.