Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	23.54	23.74	23.32	23.73	14,979,874	+0.09(+0.36%)
Jul 30, 2020	23.38	23.65	23.08	23.64	6,915,944	-0.06(-0.23%)
Jul 29, 2020	23.36	23.70	23.23	23.70	8,795,909	+0.36(+1.55%)
Jul 28, 2020	23.03	23.71	22.99	23.33	11,159,143	+0.24(+1.04%)
Jul 27, 2020	23.25	23.35	22.76	23.09	9,389,904	-0.14(-0.58%)
Jul 24, 2020	23.65	23.92	23.05	23.23	8,830,137	-0.52(-2.17%)
Jul 23, 2020	24.00	24.15	23.61	23.74	10,158,169	-0.22(-0.90%)
Jul 22, 2020	23.50	23.98	23.25	23.96	16,968,500	+0.16(+0.67%)
Jul 21, 2020	23.63	23.92	23.44	23.80	11,311,755	+0.25(+1.07%)
Jul 20, 2020	24.01	24.12	23.42	23.55	8,847,680	-0.66(-2.73%)
Jul 17, 2020	23.75	24.29	23.60	24.21	11,304,678	+0.82(+3.51%)
Jul 16, 2020	23.41	23.60	23.24	23.39	6,766,473	+0.01(+0.03%)
Jul 15, 2020	23.42	23.71	23.30	23.38	8,283,672	+0.11(+0.48%)
Jul 14, 2020	22.87	23.39	22.87	23.27	11,787,719	+0.25(+1.07%)
Jul 13, 2020	22.95	23.18	22.80	23.03	9,276,182	+0.05(+0.21%)
Jul 10, 2020	22.56	23.06	22.44	22.98	6,290,827	+0.47(+2.10%)
Jul 09, 2020	22.68	22.75	22.05	22.50	8,836,811	-0.33(-1.43%)
Jul 08, 2020	22.76	22.90	22.44	22.83	7,192,990	+0.09(+0.41%)
Jul 07, 2020	22.69	22.79	22.44	22.74	7,919,909	-0.25(-1.07%)
Jul 06, 2020	23.22	23.44	22.75	22.98	6,201,950	-0.05(-0.21%)
Jul 02, 2020	23.06	23.38	22.96	23.03	7,013,369	+0.07(+0.32%)
Jul 01, 2020	22.21	23.04	22.15	22.96	9,227,805	+0.66(+2.95%)
Jun 30, 2020	21.94	22.47	21.87	22.30	8,360,783	+0.18(+0.83%)
Jun 29, 2020	21.57	22.12	21.38	22.12	7,895,769	+0.79(+3.69%)
Jun 26, 2020	21.78	21.87	21.19	21.33	16,251,318	-0.44(-2.00%)
Jun 25, 2020	22.35	22.35	21.53	21.77	14,885,235	-0.65(-2.88%)
Jun 24, 2020	22.62	22.84	22.27	22.41	10,858,590	-0.48(-2.09%)
Jun 23, 2020	23.34	23.36	22.85	22.89	8,901,626	-0.20(-0.85%)
Jun 22, 2020	22.94	23.25	22.77	23.09	7,574,860	+0.02(+0.11%)
Jun 19, 2020	23.66	23.85	23.00	23.06	21,658,824	-0.41(-1.75%)
Jun 18, 2020	23.44	23.52	23.23	23.47	7,282,805	-0.15(-0.65%)
Jun 17, 2020	23.77	23.82	23.30	23.63	7,928,488	-0.09(-0.36%)
Jun 16, 2020	24.13	24.43	23.49	23.71	8,353,964	+0.17(+0.73%)
Jun 15, 2020	22.72	23.64	22.48	23.54	9,918,294	+0.25(+1.06%)
Jun 12, 2020	23.76	23.87	23.00	23.30	12,657,490	-0.09(-0.37%)
Jun 11, 2020	24.17	24.30	23.18	23.38	18,095,362	-1.20(-4.88%)
Jun 10, 2020	25.15	25.19	24.40	24.58	13,515,151	-0.31(-1.26%)
Jun 09, 2020	25.29	25.40	24.75	24.89	13,350,551	-0.83(-3.23%)
Jun 08, 2020	24.99	25.78	24.78	25.72	8,595,295	+0.92(+3.72%)
Jun 05, 2020	24.52	25.30	24.28	24.80	9,085,793	+0.85(+3.54%)
Jun 04, 2020	24.50	24.51	23.74	23.95	9,394,344	-0.57(-2.33%)
Jun 03, 2020	24.13	24.61	24.06	24.52	7,439,656	+0.60(+2.52%)
Jun 02, 2020	23.92	24.00	23.58	23.92	6,613,502	+0.06(+0.23%)
Jun 01, 2020	23.55	23.94	23.46	23.87	6,215,651	+0.33(+1.38%)
May 29, 2020	23.58	23.74	23.07	23.54	11,337,713	+0.03(+0.13%)
May 28, 2020	23.60	23.79	23.26	23.51	11,416,961	+0.20(+0.84%)
May 27, 2020	23.47	23.68	22.97	23.31	9,801,099	+0.21(+0.90%)
May 26, 2020	23.23	23.43	22.92	23.11	9,279,321	+0.46(+2.04%)
May 22, 2020	22.34	22.66	22.29	22.64	5,446,073	+0.21(+0.96%)
May 21, 2020	22.61	22.83	22.36	22.43	7,088,458	-0.29(-1.27%)
May 20, 2020	22.66	23.03	22.64	22.72	8,026,856	+0.16(+0.71%)
May 19, 2020	22.80	22.95	22.54	22.56	8,635,436	-0.51(-2.21%)
May 18, 2020	22.32	23.25	22.13	23.07	10,266,596	+1.38(+6.38%)
May 15, 2020	21.88	22.06	21.26	21.69	19,066,950	-0.50(-2.24%)
May 14, 2020	21.69	22.34	21.30	22.18	10,272,497	+0.49(+2.27%)
May 13, 2020	22.18	22.30	21.34	21.69	12,072,230	-0.70(-3.12%)
May 12, 2020	22.46	22.83	22.33	22.39	12,304,481	-0.27(-1.21%)
May 11, 2020	22.32	22.87	22.03	22.66	11,878,205	-0.09(-0.40%)
May 08, 2020	21.45	22.78	21.39	22.75	13,411,191	+1.45(+6.82%)
May 07, 2020	21.20	21.53	21.11	21.30	10,824,571	+0.35(+1.65%)
May 06, 2020	21.88	21.92	20.94	20.95	8,273,062	-0.85(-3.90%)
May 05, 2020	21.70	22.19	21.68	21.81	7,954,007	+0.26(+1.18%)
May 04, 2020	21.77	21.79	21.19	21.55	10,140,685	-0.21(-0.98%)
May 01, 2020	22.21	22.40	21.57	21.76	7,988,350	-0.78(-3.45%)
Apr 30, 2020	23.07	23.62	22.29	22.54	8,157,576	-0.75(-3.24%)
Apr 29, 2020	23.56	23.73	23.11	23.30	7,551,171	+0.29(+1.27%)
Apr 28, 2020	23.15	23.73	22.84	23.00	10,431,473	+0.01(+0.03%)
Apr 27, 2020	22.48	23.08	22.40	23.00	6,790,711	+0.75(+3.36%)
Apr 24, 2020	22.25	22.43	21.81	22.25	8,822,026	+0.17(+0.77%)
Apr 23, 2020	22.50	22.87	21.85	22.08	7,551,266	-0.54(-2.37%)
Apr 22, 2020	22.30	22.86	21.89	22.61	6,725,297	+0.92(+4.26%)
Apr 21, 2020	22.09	22.32	21.41	21.69	12,975,118	-0.84(-3.75%)
Apr 20, 2020	22.89	23.01	22.50	22.54	8,135,555	-0.83(-3.56%)
Apr 17, 2020	23.11	23.44	22.74	23.37	9,398,756	+0.81(+3.61%)
Apr 16, 2020	22.58	22.87	22.14	22.55	7,466,632	+0.04(+0.19%)
Apr 15, 2020	23.20	23.28	22.37	22.51	9,714,490	-1.24(-5.22%)
Apr 14, 2020	23.62	23.79	23.17	23.75	8,264,834	+0.80(+3.50%)
Apr 13, 2020	24.12	24.12	22.61	22.95	9,284,567	-0.85(-3.58%)
Apr 09, 2020	23.08	24.21	23.08	23.80	15,398,491	+0.95(+4.15%)
Apr 08, 2020	21.76	23.06	21.63	22.85	10,864,384	+1.09(+5.03%)
Apr 07, 2020	22.83	23.03	21.67	21.76	10,197,962	-0.32(-1.46%)
Apr 06, 2020	20.74	22.25	20.71	22.08	11,346,462	+2.17(+10.90%)
Apr 03, 2020	20.78	20.94	19.69	19.91	10,545,636	-1.17(-5.56%)
Apr 02, 2020	20.29	21.45	20.04	21.08	7,093,467	+0.73(+3.58%)
Apr 01, 2020	21.75	21.75	20.02	20.35	9,599,325	-2.02(-9.05%)
Mar 31, 2020	22.37	23.08	22.02	22.38	17,423,438	-0.26(-1.13%)
Mar 30, 2020	21.70	22.78	21.58	22.63	11,821,339	+1.05(+4.87%)
Mar 27, 2020	21.28	22.41	21.08	21.58	10,885,489	-0.66(-2.98%)
Mar 26, 2020	21.02	22.49	20.83	22.24	11,442,795	+1.24(+5.90%)
Mar 25, 2020	20.69	22.07	20.18	21.00	14,835,303	+0.02(+0.12%)
Mar 24, 2020	19.12	21.02	19.06	20.98	18,348,542	+2.75(+15.11%)
Mar 23, 2020	19.12	19.42	17.80	18.23	15,949,383	-0.62(-3.29%)
Mar 20, 2020	19.86	20.35	18.74	18.85	14,220,850	-0.86(-4.35%)
Mar 19, 2020	20.05	20.88	18.55	19.70	12,305,975	-0.38(-1.91%)
Mar 18, 2020	20.58	21.11	18.80	20.09	15,923,317	-1.80(-8.22%)
Mar 17, 2020	19.02	22.04	17.88	21.88	22,394,188	+3.34(+17.99%)
Mar 16, 2020	20.16	21.64	18.10	18.55	14,190,655	-3.56(-16.09%)
Mar 13, 2020	21.98	23.10	20.73	22.10	18,776,620	+0.66(+3.09%)
Mar 12, 2020	22.80	23.24	20.92	21.44	21,816,142	-2.76(-11.40%)
Mar 11, 2020	25.58	25.58	23.93	24.20	15,040,247	-2.01(-7.68%)
Mar 10, 2020	25.95	26.55	24.85	26.21	21,864,354	+0.74(+2.89%)
Mar 09, 2020	26.13	27.12	25.00	25.48	20,475,886	-1.98(-7.22%)
Mar 06, 2020	26.75	27.58	26.48	27.46	15,498,341	-0.58(-2.08%)
Mar 05, 2020	27.81	28.20	27.53	28.04	13,964,021	-0.42(-1.47%)
Mar 04, 2020	27.12	28.49	27.06	28.46	13,389,841	+1.60(+5.95%)
Mar 03, 2020	27.40	28.32	26.77	26.86	19,167,340	-0.75(-2.73%)
Mar 02, 2020	26.26	27.62	26.08	27.62	15,876,024	+1.41(+5.38%)
Feb 28, 2020	26.87	26.97	25.73	26.21	24,475,654	-1.23(-4.50%)
Feb 27, 2020	28.64	28.66	27.43	27.44	13,612,606	-1.16(-4.06%)
Feb 26, 2020	29.30	29.36	28.59	28.60	11,352,349	-0.35(-1.22%)
Feb 25, 2020	29.65	29.71	28.88	28.95	12,516,286	-0.72(-2.44%)
Feb 24, 2020	30.44	30.68	29.67	29.68	9,844,645	-0.55(-1.81%)
Feb 21, 2020	30.30	30.42	30.18	30.23	12,094,385	-0.08(-0.26%)
Feb 20, 2020	30.08	30.35	30.04	30.30	6,160,964	+0.15(+0.50%)
Feb 19, 2020	30.29	30.42	30.03	30.15	6,616,620	-0.24(-0.80%)
Feb 18, 2020	30.12	30.49	29.95	30.39	8,558,132	+0.37(+1.25%)
Feb 14, 2020	29.92	30.03	29.76	30.02	6,038,508	+0.11(+0.38%)
Feb 13, 2020	29.83	29.98	29.69	29.91	8,562,218	+0.19(+0.63%)
Feb 12, 2020	29.83	29.94	29.57	29.72	8,751,457	-0.05(-0.16%)
Feb 11, 2020	29.15	29.84	29.15	29.77	10,253,106	+0.62(+2.13%)
Feb 10, 2020	29.13	29.18	28.99	29.15	7,007,258	+0.07(+0.25%)
Feb 07, 2020	29.18	29.31	29.05	29.07	8,008,357	-0.04(-0.14%)
Feb 06, 2020	29.17	29.30	29.08	29.11	6,899,588	-0.04(-0.14%)
Feb 05, 2020	28.96	29.22	28.85	29.16	8,392,197	+0.14(+0.50%)
Feb 04, 2020	29.02	29.27	28.89	29.01	10,096,868	-0.07(-0.23%)
Feb 03, 2020	28.77	29.14	28.72	29.08	10,149,102	+0.37(+1.28%)
Jan 31, 2020	28.96	29.05	28.51	28.71	11,405,039	-0.28(-0.98%)
Jan 30, 2020	28.73	29.05	28.60	28.99	8,686,447	+0.15(+0.52%)
Jan 29, 2020	28.75	29.13	28.70	28.84	10,815,800	+0.05(+0.17%)
Jan 28, 2020	28.51	28.90	28.49	28.80	8,484,307	+0.28(+0.97%)
Jan 27, 2020	28.81	29.06	28.47	28.52	9,035,537	-0.28(-0.96%)
Jan 24, 2020	28.87	29.06	28.69	28.80	7,958,299	-0.13(-0.46%)
Jan 23, 2020	28.76	28.96	28.62	28.93	10,071,281	+0.18(+0.61%)
Jan 22, 2020	28.70	28.90	28.66	28.75	14,505,754	+0.05(+0.17%)
Jan 21, 2020	28.62	28.72	28.49	28.70	8,449,204	+0.11(+0.40%)
Jan 17, 2020	28.33	28.64	28.19	28.59	12,541,465	+0.39(+1.39%)
Jan 16, 2020	28.14	28.37	28.08	28.20	9,554,009	+0.11(+0.41%)
Jan 15, 2020	27.78	28.30	27.76	28.08	9,741,978	+0.45(+1.62%)
Jan 14, 2020	27.81	27.81	27.49	27.64	10,408,954	-0.23(-0.82%)
Jan 13, 2020	27.89	28.10	27.82	27.87	11,029,236	-0.04(-0.15%)
Jan 10, 2020	27.93	28.01	27.82	27.91	9,511,935	+0.07(+0.24%)
Jan 09, 2020	27.70	27.87	27.50	27.84	8,819,659	+0.08(+0.30%)
Jan 08, 2020	27.56	27.86	27.53	27.76	10,176,625	+0.20(+0.72%)
Jan 07, 2020	27.47	27.56	27.22	27.56	11,233,733	+0.03(+0.10%)
Jan 06, 2020	27.47	27.61	27.38	27.53	9,201,910	+0.04(+0.14%)
Jan 03, 2020	27.35	27.61	27.34	27.49	8,926,814	+0.08(+0.31%)
Jan 02, 2020	27.62	27.62	27.30	27.41	8,307,409	-0.10(-0.35%)
Dec 31, 2019	27.38	27.53	27.26	27.50	6,118,568	+0.13(+0.46%)
Dec 30, 2019	27.39	27.58	27.29	27.38	6,002,096	-0.02(-0.07%)
Dec 27, 2019	27.39	27.47	27.24	27.40	5,790,702	+0.05(+0.20%)
Dec 26, 2019	27.26	27.46	27.23	27.34	5,688,796	+0.00(+0.00%)
Dec 24, 2019	27.32	27.41	27.20	27.34	3,250,152	+0.07(+0.27%)
Dec 23, 2019	27.42	27.50	27.05	27.27	11,038,916	-0.15(-0.55%)
Dec 20, 2019	27.36	27.59	27.14	27.42	19,828,782	+0.28(+1.04%)
Dec 19, 2019	27.31	27.39	26.79	27.14	15,147,931	-0.24(-0.86%)
Dec 18, 2019	27.24	27.39	26.83	27.37	10,684,938	+0.24(+0.87%)
Dec 17, 2019	27.10	27.20	26.80	27.14	12,022,029	+0.17(+0.63%)
Dec 16, 2019	26.54	27.00	26.51	26.97	12,086,683	+0.53(+2.01%)
Dec 13, 2019	26.61	26.62	26.28	26.44	11,932,476	-0.17(-0.63%)
Dec 12, 2019	26.70	26.87	26.43	26.61	11,402,601	-0.06(-0.21%)
Dec 11, 2019	26.84	26.93	26.55	26.66	9,269,856	-0.32(-1.17%)
Dec 10, 2019	27.18	27.24	26.96	26.98	9,420,938	-0.13(-0.47%)
Dec 09, 2019	27.09	27.17	26.96	27.11	5,658,403	+0.04(+0.16%)
Dec 06, 2019	27.05	27.33	26.91	27.06	7,364,062	+0.00(+0.00%)
Dec 05, 2019	26.94	27.08	26.69	27.06	9,681,936	+0.19(+0.72%)
Dec 04, 2019	26.60	26.95	26.57	26.87	8,513,819	+0.17(+0.63%)
Dec 03, 2019	26.65	26.73	26.43	26.70	12,043,937	+0.21(+0.80%)
Dec 02, 2019	26.73	26.80	26.45	26.49	11,753,769	-0.30(-1.10%)
Nov 29, 2019	26.74	26.92	26.67	26.79	6,470,303	+0.08(+0.29%)
Nov 27, 2019	26.61	26.74	26.44	26.71	6,936,908	+0.16(+0.61%)
Nov 26, 2019	26.61	26.70	26.43	26.55	18,237,752	-0.10(-0.38%)
Nov 25, 2019	26.80	26.91	26.61	26.65	13,266,158	-0.16(-0.59%)
Nov 22, 2019	26.89	26.90	26.59	26.80	9,696,753	+0.02(+0.09%)
Nov 21, 2019	27.27	27.37	26.70	26.78	13,974,215	-0.59(-2.14%)
Nov 20, 2019	27.27	27.41	26.86	27.37	42,033,344	-0.01(-0.02%)
Nov 19, 2019	27.46	27.66	27.31	27.37	16,043,520	-0.02(-0.09%)
Nov 18, 2019	27.26	27.51	27.13	27.40	10,479,371	+0.24(+0.87%)
Nov 15, 2019	27.03	27.17	26.85	27.16	7,637,726	+0.24(+0.87%)
Nov 14, 2019	26.62	26.94	26.56	26.93	7,951,291	+0.30(+1.12%)
Nov 13, 2019	26.57	26.80	26.52	26.63	7,546,682	+0.11(+0.41%)
Nov 12, 2019	26.34	26.65	26.30	26.52	7,480,010	+0.18(+0.68%)
Nov 11, 2019	26.73	26.75	26.28	26.34	6,130,200	-0.41(-1.54%)
Nov 08, 2019	26.67	26.85	26.54	26.75	6,946,584	+0.01(+0.02%)
Nov 07, 2019	26.69	26.80	26.54	26.75	8,052,392	-0.07(-0.27%)
Nov 06, 2019	26.82	27.00	26.71	26.82	10,452,646	+0.02(+0.09%)
Nov 05, 2019	26.62	26.92	26.51	26.80	11,759,776	+0.17(+0.63%)
Nov 04, 2019	27.20	27.24	26.50	26.63	11,512,250	-0.50(-1.85%)
Nov 01, 2019	27.19	27.48	27.07	27.13	9,424,272	-0.09(-0.33%)
Oct 31, 2019	27.82	27.93	27.00	27.22	13,815,446	-0.70(-2.51%)
Oct 30, 2019	27.42	27.93	27.37	27.92	12,664,481	+0.48(+1.74%)
Oct 29, 2019	27.27	27.51	27.15	27.44	9,316,696	+0.16(+0.57%)
Oct 28, 2019	27.42	27.46	27.19	27.29	10,641,573	-0.17(-0.63%)
Oct 25, 2019	27.60	27.67	27.29	27.46	10,710,744	-0.17(-0.63%)
Oct 24, 2019	27.26	27.68	27.26	27.63	11,498,028	+0.32(+1.16%)
Oct 23, 2019	27.23	27.40	27.02	27.32	14,563,303	+0.24(+0.88%)
Oct 22, 2019	26.91	27.08	26.68	27.08	14,512,363	+0.32(+1.21%)
Oct 21, 2019	26.80	26.86	26.60	26.75	12,374,196	+0.03(+0.10%)
Oct 18, 2019	26.33	26.79	26.28	26.73	33,956,656	+0.36(+1.37%)
Oct 17, 2019	26.51	26.56	25.98	26.36	32,723,332	-0.50(-1.87%)
Oct 16, 2019	27.97	27.97	26.77	26.87	19,354,664	-1.29(-4.59%)
Oct 15, 2019	28.20	28.35	28.08	28.16	5,822,078	-0.03(-0.10%)
Oct 14, 2019	28.49	28.52	28.06	28.19	4,459,305	-0.24(-0.85%)
Oct 11, 2019	28.45	28.69	28.38	28.43	7,374,739	+0.05(+0.19%)
Oct 10, 2019	28.53	28.55	28.18	28.38	8,254,800	-0.29(-1.02%)
Oct 09, 2019	28.57	28.79	28.48	28.67	5,111,231	+0.08(+0.29%)
Oct 08, 2019	28.82	28.99	28.57	28.58	7,325,468	-0.41(-1.42%)
Oct 07, 2019	28.86	29.07	28.71	29.00	8,016,749	+0.01(+0.02%)
Oct 04, 2019	28.69	29.02	28.52	28.99	5,608,305	+0.44(+1.53%)
Oct 03, 2019	28.57	28.59	28.33	28.55	8,712,626	+0.06(+0.21%)
Oct 02, 2019	28.75	28.79	28.44	28.49	8,128,024	-0.22(-0.75%)
Oct 01, 2019	28.87	28.93	28.61	28.71	8,622,255	-0.20(-0.68%)
Sep 30, 2019	29.07	29.20	28.85	28.91	6,511,521	-0.16(-0.56%)
Sep 27, 2019	29.46	29.46	28.89	29.07	7,758,609	-0.36(-1.22%)
Sep 26, 2019	29.35	29.51	29.18	29.43	6,410,385	+0.10(+0.35%)

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.