Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2020		30.30	30.30	30.30	0	+0.01(+0.03%)
Oct 28, 2020	30.28	30.30	30.28	30.29	469,232	+0.00(+0.00%)
Oct 27, 2020	30.28	30.30	30.28	30.29	562,788	+0.00(+0.00%)
Oct 26, 2020	30.29	30.30	30.29	30.29	290,433	+0.00(+0.00%)
Oct 23, 2020	30.28	30.30	30.06	30.29	1,625,500	+0.02(+0.07%)
Oct 22, 2020	30.27	30.29	30.25	30.27	376,474	+0.02(+0.07%)
Oct 21, 2020	30.26	30.26	30.24	30.25	169,076	+0.00(+0.00%)
Oct 20, 2020	30.25	30.28	30.24	30.25	448,962	+0.01(+0.03%)
Oct 19, 2020	30.24	30.28	30.24	30.24	412,335	-0.03(-0.10%)
Oct 16, 2020	30.25	30.29	30.25	30.27	219,100	+0.01(+0.03%)
Oct 15, 2020	30.25	30.28	30.24	30.26	281,043	+0.02(+0.07%)
Oct 14, 2020	30.28	30.28	30.24	30.24	316,192	-0.02(-0.07%)
Oct 13, 2020	30.27	30.28	30.25	30.26	394,466	-0.03(-0.10%)
Oct 12, 2020	30.29	30.34	30.26	30.29	364,952	+0.02(+0.07%)
Oct 09, 2020	30.28	30.29	30.26	30.27	387,000	+0.00(+0.00%)
Oct 08, 2020	30.28	30.29	30.27	30.27	421,765	+0.00(+0.00%)
Oct 07, 2020	30.26	30.28	30.24	30.27	647,283	+0.02(+0.07%)
Oct 06, 2020	30.27	30.27	30.23	30.25	860,688	-0.04(-0.13%)
Oct 05, 2020	30.27	30.29	30.23	30.29	758,834	+0.05(+0.17%)
Oct 02, 2020	30.26	30.28	30.22	30.24	758,400	-0.05(-0.17%)
Oct 01, 2020	30.25	30.29	30.23	30.29	719,827	+0.06(+0.20%)
Sep 30, 2020	30.25	30.25	30.23	30.23	843,230	+0.02(+0.07%)
Sep 29, 2020	30.25	30.27	30.21	30.21	574,584	+0.00(+0.00%)
Sep 28, 2020	30.18	30.27	30.18	30.21	482,049	+0.02(+0.07%)
Sep 25, 2020	30.12	30.21	30.12	30.19	741,200	+0.03(+0.10%)
Sep 24, 2020	30.20	30.23	30.02	30.16	1,521,713	-0.03(-0.10%)
Sep 23, 2020	30.20	30.23	30.15	30.19	698,468	-0.03(-0.10%)
Sep 22, 2020	30.22	30.25	30.21	30.22	377,762	-0.01(-0.03%)
Sep 21, 2020	30.22	30.24	30.20	30.23	416,790	+0.00(+0.00%)
Sep 18, 2020	30.23	30.27	30.20	30.23	948,300	-0.02(-0.07%)
Sep 17, 2020	30.16	30.26	30.16	30.25	990,276	+0.10(+0.33%)
Sep 16, 2020	30.20	30.25	30.15	30.15	540,113	-0.04(-0.13%)
Sep 15, 2020	30.25	30.25	30.18	30.19	979,035	-0.06(-0.20%)
Sep 14, 2020	30.18	30.27	30.17	30.25	1,019,279	+0.06(+0.20%)
Sep 11, 2020	30.05	30.25	29.99	30.19	1,389,100	+0.13(+0.43%)
Sep 10, 2020	30.04	30.06	30.02	30.06	560,396	+0.01(+0.03%)
Sep 09, 2020	29.99	30.08	29.92	30.05	667,648	+0.04(+0.13%)
Sep 08, 2020	29.93	30.14	29.82	30.01	935,380	+0.08(+0.27%)
Sep 04, 2020	30.05	30.05	29.57	29.93	2,078,500	+0.01(+0.03%)
Sep 03, 2020	30.06	30.06	29.88	29.92	1,618,634	-0.07(-0.23%)
Sep 02, 2020	30.03	30.09	29.96	29.99	1,431,878	-0.06(-0.20%)
Sep 01, 2020	30.08	30.15	29.75	30.05	1,556,247	-0.08(-0.27%)
Aug 31, 2020	30.09	30.15	30.07	30.13	988,937	+0.03(+0.10%)
Aug 28, 2020	30.15	30.17	30.09	30.10	615,500	-0.05(-0.17%)
Aug 27, 2020	30.16	30.17	30.08	30.15	572,700	+0.05(+0.17%)
Aug 26, 2020	30.06	30.17	30.06	30.10	837,742	+0.03(+0.10%)
Aug 25, 2020	30.13	30.14	30.04	30.07	586,579	-0.06(-0.20%)
Aug 24, 2020	30.12	30.15	29.99	30.13	378,900	-0.01(-0.03%)
Aug 21, 2020	30.02	30.15	30.00	30.14	772,600	+0.12(+0.40%)
Aug 20, 2020	29.97	30.09	29.82	30.02	2,163,203	+0.02(+0.07%)
Aug 19, 2020	30.03	30.18	29.98	30.00	1,714,001	+0.01(+0.03%)
Aug 18, 2020	30.23	30.23	29.88	29.99	3,567,615	-0.19(-0.63%)
Aug 17, 2020	30.19	30.25	30.18	30.18	1,052,421	-0.02(-0.07%)
Aug 14, 2020	30.20	30.21	30.18	30.20	266,500	+0.00(+0.00%)
Aug 13, 2020	30.17	30.23	30.17	30.20	261,355	+0.00(+0.00%)
Aug 12, 2020	30.23	30.26	30.19	30.20	788,489	+0.02(+0.07%)
Aug 11, 2020	30.23	30.23	30.17	30.18	519,595	-0.04(-0.13%)
Aug 10, 2020	30.22	30.24	30.21	30.22	379,900	+0.00(+0.00%)
Aug 07, 2020	30.19	30.24	30.19	30.22	412,100	+0.05(+0.17%)
Aug 06, 2020	30.22	30.25	30.17	30.17	775,539	-0.05(-0.17%)
Aug 05, 2020	30.21	30.24	30.19	30.22	570,057	+0.03(+0.10%)
Aug 04, 2020	30.17	30.21	30.17	30.19	656,383	+0.02(+0.07%)
Aug 03, 2020	30.17	30.18	30.15	30.17	815,270	+0.01(+0.03%)
Jul 31, 2020	30.19	30.19	30.11	30.16	1,821,400	+0.00(+0.00%)
Jul 30, 2020	30.17	30.21	30.15	30.16	1,521,038	-0.01(-0.03%)
Jul 29, 2020	30.17	30.18	30.16	30.17	876,691	+0.00(+0.00%)
Jul 28, 2020	30.19	30.22	30.16	30.17	515,174	-0.03(-0.10%)
Jul 27, 2020	30.17	30.23	30.16	30.20	1,238,918	+0.04(+0.13%)
Jul 24, 2020	30.19	30.19	30.16	30.16	368,500	+0.00(+0.00%)
Jul 23, 2020	30.18	30.19	30.16	30.16	732,984	+0.01(+0.03%)
Jul 22, 2020	30.15	30.20	30.15	30.15	604,170	-0.01(-0.03%)
Jul 21, 2020	30.19	30.22	30.16	30.16	831,173	-0.01(-0.03%)
Jul 20, 2020	30.16	30.18	30.15	30.17	451,405	+0.02(+0.07%)
Jul 17, 2020	30.18	30.19	30.15	30.15	462,700	-0.01(-0.03%)
Jul 16, 2020	30.16	30.21	30.14	30.16	1,071,247	+0.01(+0.03%)
Jul 15, 2020	30.23	30.23	30.15	30.15	1,162,316	-0.04(-0.13%)
Jul 14, 2020	30.18	30.22	30.15	30.19	502,161	+0.04(+0.13%)
Jul 13, 2020	30.17	30.21	30.13	30.15	699,748	+0.01(+0.03%)
Jul 10, 2020	30.11	30.17	30.11	30.14	632,400	+0.01(+0.03%)
Jul 09, 2020	30.10	30.15	30.10	30.13	1,446,199	+0.01(+0.03%)
Jul 08, 2020	30.11	30.14	30.10	30.12	2,205,517	-0.01(-0.03%)
Jul 07, 2020	30.10	30.16	30.10	30.13	1,355,113	+0.02(+0.07%)
Jul 06, 2020	30.15	30.19	30.08	30.11	2,910,683	-0.04(-0.13%)
Jul 02, 2020	30.16	30.18	30.14	30.15	1,340,100	+0.00(+0.00%)
Jul 01, 2020	30.15	30.18	30.14	30.15	1,263,261	-0.02(-0.07%)
Jun 30, 2020	30.18	30.18	30.16	30.17	1,420,356	+0.00(+0.00%)
Jun 29, 2020	30.18	30.18	30.15	30.17	740,829	+0.02(+0.07%)
Jun 26, 2020	30.23	30.23	30.15	30.15	1,657,300	-0.01(-0.03%)
Jun 25, 2020	30.15	30.20	30.11	30.16	1,870,718	-0.01(-0.03%)
Jun 24, 2020	30.07	30.20	30.07	30.17	12,363,077	-0.99(-3.18%)
Jun 23, 2020	30.90	31.34	30.82	31.16	1,715,279	+0.21(+0.68%)
Jun 22, 2020	31.03	31.12	30.77	30.95	1,390,266	-0.20(-0.64%)
Jun 19, 2020	31.75	31.75	30.51	31.15	2,417,800	-0.41(-1.30%)
Jun 18, 2020	31.73	31.84	30.79	31.56	1,503,950	-0.23(-0.72%)
Jun 17, 2020	31.89	31.99	31.68	31.79	982,603	-0.16(-0.50%)
Jun 16, 2020	31.51	31.99	31.32	31.95	1,097,778	+0.61(+1.95%)
Jun 15, 2020	31.12	31.41	31.12	31.34	2,759,781	+0.03(+0.10%)
Jun 12, 2020	31.23	31.53	31.17	31.31	2,035,200	+0.04(+0.13%)
Jun 11, 2020	31.31	31.51	31.23	31.27	1,043,534	-0.33(-1.04%)
Jun 10, 2020	31.72	31.92	31.29	31.60	1,944,571	-0.05(-0.16%)
Jun 09, 2020	31.82	31.89	31.56	31.65	907,648	-0.25(-0.78%)
Jun 08, 2020	31.75	31.93	31.75	31.90	1,121,931	+0.11(+0.35%)
Jun 05, 2020	31.41	31.89	31.41	31.79	2,096,500	+0.41(+1.31%)
Jun 04, 2020	31.31	31.49	30.91	31.38	1,913,907	-0.02(-0.06%)
Jun 03, 2020	31.73	31.87	31.39	31.40	1,367,810	-0.16(-0.51%)
Jun 02, 2020	31.32	31.70	31.22	31.56	1,478,972	+0.28(+0.90%)
Jun 01, 2020	31.26	31.53	31.07	31.28	1,619,577	+0.10(+0.32%)
May 29, 2020	31.20	31.77	31.05	31.18	1,285,500	-0.13(-0.42%)
May 28, 2020	32.01	32.04	31.29	31.31	1,318,192	-0.57(-1.79%)
May 27, 2020	32.00	32.21	31.83	31.88	1,502,177	-0.02(-0.06%)
May 26, 2020	32.14	32.20	31.86	31.90	725,344	-0.04(-0.13%)
May 22, 2020	32.10	32.10	30.20	31.94	2,938,600	-0.04(-0.13%)
May 21, 2020	31.83	32.08	31.71	31.98	1,042,425	+0.03(+0.09%)
May 20, 2020	32.48	32.59	31.59	31.95	3,220,421	-0.53(-1.63%)
May 19, 2020	32.60	32.65	32.46	32.48	792,756	-0.08(-0.25%)
May 18, 2020	32.70	32.75	32.54	32.56	766,497	-0.11(-0.34%)
May 15, 2020	32.60	32.82	32.55	32.67	2,282,600	+0.09(+0.28%)
May 14, 2020	32.50	32.69	32.45	32.58	1,658,274	+0.01(+0.03%)
May 13, 2020	32.52	32.63	32.48	32.57	1,063,402	+0.00(+0.00%)
May 12, 2020	32.56	32.63	32.50	32.57	971,848	+0.00(+0.00%)
May 11, 2020	32.53	32.68	32.53	32.57	828,331	+0.01(+0.03%)
May 08, 2020	32.58	32.75	32.51	32.56	1,934,400	-0.14(-0.43%)
May 07, 2020	32.75	32.75	32.52	32.70	1,367,989	-0.02(-0.06%)
May 06, 2020	32.40	32.84	32.27	32.72	1,523,242	+0.32(+0.99%)
May 05, 2020	32.46	32.48	32.37	32.40	657,339	-0.03(-0.09%)
May 04, 2020	32.43	32.50	32.38	32.43	756,522	-0.03(-0.09%)
May 01, 2020	32.25	32.49	32.24	32.46	1,023,900	+0.21(+0.65%)
Apr 30, 2020	32.31	32.37	32.09	32.25	1,158,097	-0.12(-0.37%)
Apr 29, 2020	32.39	32.41	32.29	32.37	1,019,147	+0.01(+0.03%)
Apr 28, 2020	32.37	32.40	32.17	32.36	1,222,274	+0.03(+0.09%)
Apr 27, 2020	32.35	32.39	32.27	32.33	2,338,994	-0.02(-0.06%)
Apr 24, 2020	32.30	32.50	32.12	32.35	507,500	+0.19(+0.59%)
Apr 23, 2020	32.34	32.37	32.15	32.16	1,218,924	-0.15(-0.46%)
Apr 22, 2020	32.27	32.38	32.15	32.31	1,128,727	+0.07(+0.22%)
Apr 21, 2020	32.15	32.30	32.11	32.24	1,246,933	-0.08(-0.25%)
Apr 20, 2020	32.26	32.45	32.16	32.32	1,166,350	+0.07(+0.22%)
Apr 17, 2020	32.01	32.52	32.01	32.25	2,056,400	+0.15(+0.47%)
Apr 16, 2020	32.06	32.18	31.80	32.10	1,073,281	+0.06(+0.19%)
Apr 15, 2020	31.80	32.20	31.80	32.04	1,226,194	-0.06(-0.19%)
Apr 14, 2020	32.15	32.35	31.93	32.10	2,231,498	+0.02(+0.06%)
Apr 13, 2020	32.59	32.61	32.02	32.08	1,829,308	-0.55(-1.69%)
Apr 09, 2020	32.68	32.73	32.60	32.63	1,363,100	+0.04(+0.12%)
Apr 08, 2020	32.70	32.70	32.54	32.59	1,280,053	-0.07(-0.21%)
Apr 07, 2020	32.53	32.80	32.41	32.66	814,220	+0.21(+0.65%)
Apr 06, 2020	32.60	32.71	32.38	32.45	994,117	+0.08(+0.25%)
Apr 03, 2020	32.67	32.72	32.20	32.37	1,301,800	-0.33(-1.01%)
Apr 02, 2020	32.50	32.76	32.50	32.70	1,700,431	+0.11(+0.34%)
Apr 01, 2020	32.71	32.84	32.37	32.59	1,387,695	-0.21(-0.64%)
Mar 31, 2020	32.75	32.90	32.57	32.80	1,106,555	+0.02(+0.06%)
Mar 30, 2020	32.71	32.98	32.60	32.78	1,400,383	+0.32(+0.99%)
Mar 27, 2020	32.21	32.58	32.14	32.46	2,466,000	+0.01(+0.03%)
Mar 26, 2020	32.59	32.66	32.39	32.45	2,114,350	+0.14(+0.43%)
Mar 25, 2020	32.30	32.58	32.02	32.31	2,171,784	-0.03(-0.09%)
Mar 24, 2020	31.71	32.43	31.52	32.34	1,891,466	+1.04(+3.32%)
Mar 23, 2020	31.21	31.70	30.88	31.30	2,169,472	+0.00(+0.00%)
Mar 20, 2020	32.00	32.15	31.01	31.30	1,746,200	-0.54(-1.70%)
Mar 19, 2020	30.37	32.21	28.55	31.84	2,606,763	+1.35(+4.43%)
Mar 18, 2020	31.97	32.25	30.15	30.49	2,754,927	-1.81(-5.60%)
Mar 17, 2020	32.88	32.94	31.66	32.30	3,425,176	-0.50(-1.52%)
Mar 16, 2020	32.60	33.08	31.86	32.80	3,644,244	+0.06(+0.18%)
Mar 13, 2020	32.52	32.96	32.42	32.74	3,750,900	+0.39(+1.21%)
Mar 12, 2020	32.78	33.03	32.33	32.35	3,957,044	-0.57(-1.73%)
Mar 11, 2020	32.85	33.12	32.83	32.92	2,542,709	-0.03(-0.09%)
Mar 10, 2020	32.80	33.04	32.79	32.95	3,403,093	+0.19(+0.58%)
Mar 09, 2020	32.81	32.99	32.63	32.76	3,353,463	-0.30(-0.91%)
Mar 06, 2020	32.95	33.06	32.87	33.06	4,896,000	+0.08(+0.24%)
Mar 05, 2020	32.95	33.03	32.94	32.98	2,224,162	+0.00(+0.00%)
Mar 04, 2020	32.97	33.01	32.94	32.98	1,537,234	-0.01(-0.03%)
Mar 03, 2020	32.98	33.01	32.85	32.99	1,797,506	+0.02(+0.06%)
Mar 02, 2020	33.00	33.06	32.96	32.97	3,391,594	-0.09(-0.27%)
Feb 28, 2020	32.97	33.08	32.83	33.06	3,454,400	+0.10(+0.30%)
Feb 27, 2020	33.01	33.02	32.92	32.96	3,540,578	-0.06(-0.18%)
Feb 26, 2020	33.06	33.06	32.99	33.02	2,528,971	-0.04(-0.12%)
Feb 25, 2020	33.08	33.09	33.01	33.06	1,526,277	-0.04(-0.12%)
Feb 24, 2020	33.04	33.15	33.03	33.10	1,963,007	+0.03(+0.09%)
Feb 21, 2020	33.06	33.08	33.05	33.07	978,200	+0.01(+0.03%)
Feb 20, 2020	33.06	33.08	33.04	33.06	566,857	+0.00(+0.00%)
Feb 19, 2020	33.07	33.07	33.04	33.06	988,082	-0.02(-0.06%)
Feb 18, 2020	33.01	33.08	33.01	33.08	2,537,248	+0.08(+0.24%)
Feb 14, 2020	33.04	33.07	33.00	33.00	1,458,500	-0.04(-0.12%)
Feb 13, 2020	32.95	33.04	32.94	33.04	2,712,638	+0.09(+0.27%)
Feb 12, 2020	32.95	32.98	32.93	32.95	1,607,917	+0.00(+0.00%)
Feb 11, 2020	32.95	32.95	32.92	32.95	379,898	+0.02(+0.06%)
Feb 10, 2020	32.94	32.94	32.91	32.93	1,005,003	+0.00(+0.00%)
Feb 07, 2020	32.92	32.96	32.92	32.93	637,200	+0.02(+0.06%)
Feb 06, 2020	32.94	32.96	32.90	32.91	651,118	-0.01(-0.03%)
Feb 05, 2020	32.95	32.97	32.92	32.92	694,873	-0.02(-0.06%)
Feb 04, 2020	32.97	32.98	32.94	32.94	941,964	-0.01(-0.03%)

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.