Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	30.40	30.40	30.40	30.40	185	-0.08(-0.28%)
Jun 29, 2020	30.35	30.49	30.35	30.49	503	+0.15(+0.51%)
Jun 26, 2020	30.33	30.33	30.33	30.33	102	-0.05(-0.17%)
Jun 25, 2020	30.38	30.38	30.38	30.38	71	+0.02(+0.05%)
Jun 24, 2020	30.37	30.37	30.37	30.37	0	-0.12(-0.41%)
Jun 23, 2020	30.49	30.49	30.49	30.49	31	-0.08(-0.27%)
Jun 22, 2020	30.57	30.57	30.57	30.57	200	-0.12(-0.39%)
Jun 19, 2020	30.69	30.69	30.69	30.69	0	-0.07(-0.21%)
Jun 18, 2020	30.76	30.76	30.76	30.76	0	-0.04(-0.13%)
Jun 17, 2020	30.80	30.80	30.80	30.80	3	-0.15(-0.47%)
Jun 16, 2020	31.06	31.06	30.95	30.95	204	+0.14(+0.45%)
Jun 15, 2020	30.84	30.94	30.81	30.81	210	-0.21(-0.68%)
Jun 12, 2020	31.01	31.02	30.96	31.02	307	+0.17(+0.54%)
Jun 11, 2020	30.85	30.85	30.85	30.85	178	-0.54(-1.73%)
Jun 10, 2020	31.46	31.46	31.22	31.39	4,715	-0.28(-0.89%)
Jun 09, 2020	31.81	31.86	31.58	31.68	2,216	-0.23(-0.72%)
Jun 08, 2020	31.71	31.98	31.62	31.91	3,789	+1.25(+4.09%)
Jun 05, 2020	30.65	30.65	30.65	30.65	7,480	-0.54(-1.73%)
Jun 04, 2020	31.33	31.33	31.19	31.19	309	+0.22(+0.72%)
Jun 03, 2020	30.97	30.97	30.97	30.97	247	+0.05(+0.17%)
Jun 02, 2020	30.92	30.92	30.92	30.92	131	+0.17(+0.55%)
Jun 01, 2020	30.75	30.75	30.75	30.75	174	+0.01(+0.02%)
May 29, 2020	30.73	30.80	30.73	30.74	204	-0.24(-0.77%)
May 28, 2020	30.98	31.02	30.98	30.98	223	+0.08(+0.26%)
May 27, 2020	30.90	30.90	30.90	30.90	1	+0.42(+1.39%)
May 26, 2020	30.69	30.69	30.48	30.48	114	+0.02(+0.06%)
May 22, 2020	30.46	30.46	30.46	30.46	102	-0.10(-0.33%)
May 21, 2020	30.55	30.56	30.54	30.56	234	+0.05(+0.17%)
May 20, 2020	30.61	30.61	30.47	30.51	939	+0.01(+0.03%)
May 19, 2020	30.49	30.49	30.49	30.49	0	+0.30(+1.00%)
May 18, 2020	30.19	30.19	30.19	30.19	69	-0.08(-0.27%)
May 15, 2020	30.27	30.27	30.27	30.27	102	-0.08(-0.26%)
May 14, 2020	30.35	30.35	30.35	30.35	7	+0.05(+0.17%)
May 13, 2020	30.28	30.32	30.28	30.30	261	-0.25(-0.82%)
May 12, 2020	30.55	30.55	30.55	30.55	0	-0.05(-0.17%)
May 11, 2020	30.60	30.60	30.60	30.60	47	+0.09(+0.31%)
May 08, 2020	30.51	30.51	30.51	30.51	102	-0.08(-0.27%)
May 07, 2020	30.52	30.59	30.52	30.59	2,293	-0.16(-0.52%)
May 06, 2020	30.75	30.75	30.75	30.75	54	-0.00(-0.01%)
May 05, 2020	30.76	30.76	30.76	30.76	0	-0.19(-0.62%)
May 04, 2020	30.88	30.95	30.88	30.95	204	-0.05(-0.16%)
May 01, 2020	31.00	31.00	31.00	31.00	0	-0.39(-1.25%)
Apr 30, 2020	31.31	31.39	31.30	31.39	1,844	-0.04(-0.12%)
Apr 29, 2020	31.39	31.43	31.34	31.43	601	+0.50(+1.60%)
Apr 28, 2020	30.87	30.93	30.87	30.93	103	+0.15(+0.49%)
Apr 27, 2020	30.78	30.78	30.78	30.78	0	+0.00(+0.00%)
Apr 24, 2020	30.78	30.78	30.78	30.78	102	+0.02(+0.06%)
Apr 23, 2020	30.77	30.77	30.76	30.76	102	-0.00(-0.02%)
Apr 22, 2020	30.77	30.77	30.77	30.77	1	-0.14(-0.45%)
Apr 21, 2020	30.65	30.91	30.65	30.91	979	+0.25(+0.83%)
Apr 20, 2020	30.75	30.75	30.65	30.65	103	+0.11(+0.37%)
Apr 17, 2020	30.51	30.54	30.51	30.54	1,229	-0.06(-0.21%)
Apr 16, 2020	30.61	30.61	30.60	30.60	152	-0.27(-0.87%)
Apr 15, 2020	30.88	30.88	30.87	30.87	423	-0.46(-1.48%)
Apr 14, 2020	31.33	31.33	31.33	31.33	326	-0.35(-1.10%)
Apr 13, 2020	31.68	31.68	31.68	31.68	0	+0.07(+0.21%)
Apr 09, 2020	31.62	31.62	31.62	31.62	102	+0.48(+1.54%)
Apr 08, 2020	31.26	31.26	31.08	31.14	1,091	-0.35(-1.12%)
Apr 07, 2020	31.33	31.49	31.33	31.49	2,124	+0.24(+0.78%)
Apr 06, 2020	31.10	31.26	30.93	31.25	1,119	-0.03(-0.10%)
Apr 03, 2020	31.28	31.28	31.28	31.28	102	-0.01(-0.04%)
Apr 02, 2020	31.40	31.40	31.29	31.29	354	-0.07(-0.21%)
Apr 01, 2020	31.36	31.36	31.36	31.36	14	-0.05(-0.16%)
Mar 31, 2020	31.41	31.41	31.41	31.41	10	+0.24(+0.78%)
Mar 30, 2020	31.43	31.43	31.16	31.16	778	-0.48(-1.51%)
Mar 27, 2020	31.38	31.64	31.38	31.64	307	+0.03(+0.09%)
Mar 26, 2020	31.37	31.61	31.37	31.61	197	+0.10(+0.33%)
Mar 25, 2020	31.51	31.51	31.51	31.51	20	+0.22(+0.72%)
Mar 24, 2020	31.29	31.29	31.29	31.29	1	-0.21(-0.66%)
Mar 23, 2020	31.63	31.63	31.49	31.49	381	-0.06(-0.20%)
Mar 20, 2020	31.63	31.63	31.56	31.56	308	-0.05(-0.15%)
Mar 19, 2020	31.61	31.61	31.61	31.61	0	-0.04(-0.12%)
Mar 18, 2020	31.65	31.65	31.65	31.65	0	-0.03(-0.10%)
Mar 17, 2020	31.60	31.68	31.60	31.68	415	-0.06(-0.20%)
Mar 16, 2020	31.43	31.74	31.41	31.74	722	+0.14(+0.45%)
Mar 13, 2020	31.57	31.60	31.57	31.60	411	-0.25(-0.78%)
Mar 12, 2020	31.84	31.84	31.84	31.84	100	-0.06(-0.20%)
Mar 11, 2020	31.91	31.91	31.91	31.91	0	-0.08(-0.24%)
Mar 10, 2020	31.99	31.99	31.99	31.99	0	-0.11(-0.35%)
Mar 09, 2020	32.10	32.10	32.10	32.10	0	-0.10(-0.31%)
Mar 06, 2020	32.20	32.20	32.20	32.20	3,807	+0.01(+0.04%)
Mar 05, 2020	32.18	32.18	32.18	32.18	0	-0.14(-0.42%)
Mar 04, 2020	32.32	32.32	32.32	32.32	0	+0.01(+0.05%)
Mar 03, 2020	32.31	32.31	32.31	32.31	33	-0.04(-0.13%)
Mar 02, 2020	32.42	32.42	32.35	32.35	314	-0.02(-0.06%)
Feb 28, 2020	32.41	32.41	32.37	32.37	411	-0.04(-0.12%)
Feb 27, 2020	32.32	32.42	32.25	32.41	714	-0.03(-0.09%)
Feb 26, 2020	32.43	32.50	32.43	32.44	1,649	-0.20(-0.61%)
Feb 25, 2020	32.64	32.64	32.64	32.64	2	+0.02(+0.06%)
Feb 24, 2020	32.70	32.70	32.62	32.62	155	+0.02(+0.07%)
Feb 21, 2020	32.64	32.64	32.59	32.59	205	+0.10(+0.31%)
Feb 20, 2020	32.49	32.49	32.49	32.49	1	+0.02(+0.07%)
Feb 19, 2020	32.46	32.47	32.46	32.47	741	-0.07(-0.21%)
Feb 18, 2020	32.53	32.53	32.53	32.53	32	-0.09(-0.28%)
Feb 14, 2020	32.56	32.63	32.56	32.63	514	-0.04(-0.13%)
Feb 13, 2020	32.67	32.67	32.67	32.67	134	-0.02(-0.06%)
Feb 12, 2020	32.71	32.71	32.69	32.69	189	+0.05(+0.16%)
Feb 11, 2020	32.64	32.64	32.64	32.64	1	+0.04(+0.12%)
Feb 10, 2020	32.51	32.63	32.51	32.60	1,442	-0.13(-0.40%)
Feb 07, 2020	32.73	32.73	32.73	32.73	1,029	-0.07(-0.20%)
Feb 06, 2020	32.72	32.80	32.68	32.80	382	-0.04(-0.12%)
Feb 05, 2020	32.84	32.84	32.84	32.84	2	+0.20(+0.63%)
Feb 04, 2020	32.63	32.63	32.63	32.63	102	-0.17(-0.53%)
Feb 03, 2020	32.78	32.81	32.73	32.81	4,705	-0.07(-0.22%)
Jan 31, 2020	32.82	32.88	32.82	32.88	102	+0.05(+0.16%)
Jan 30, 2020	32.83	32.83	32.83	32.83	205	-0.11(-0.32%)
Jan 29, 2020	32.87	32.93	32.87	32.93	380	-0.09(-0.28%)
Jan 28, 2020	33.04	33.04	33.01	33.03	543	+0.04(+0.12%)
Jan 27, 2020	32.99	32.99	32.94	32.99	678	-0.01(-0.04%)
Jan 24, 2020	32.99	33.00	32.99	33.00	102	-0.07(-0.22%)
Jan 23, 2020	33.04	33.07	33.04	33.07	102	+0.01(+0.02%)
Jan 22, 2020	33.03	33.07	33.03	33.07	238	-0.02(-0.06%)
Jan 21, 2020	33.09	33.09	33.09	33.09	0	-0.07(-0.21%)
Jan 17, 2020	33.07	33.16	33.07	33.16	102	-0.00(-0.01%)
Jan 16, 2020	33.16	33.16	33.16	33.16	0	-0.07(-0.20%)
Jan 15, 2020	33.23	33.23	33.23	33.23	2	+0.03(+0.09%)
Jan 14, 2020	33.19	33.19	33.19	33.19	0	+0.08(+0.23%)
Jan 13, 2020	33.11	33.12	33.09	33.12	631	-0.11(-0.32%)
Jan 10, 2020	33.22	33.22	33.22	33.22	102	-0.05(-0.15%)
Jan 09, 2020	33.27	33.27	33.27	33.27	18	-0.09(-0.26%)
Jan 08, 2020	33.36	33.36	33.36	33.36	365	+0.01(+0.03%)
Jan 07, 2020	33.28	33.35	33.25	33.35	820	-0.07(-0.22%)
Jan 06, 2020	33.42	33.42	33.42	33.42	87	-0.03(-0.09%)
Jan 03, 2020	33.45	33.45	33.45	33.45	102	-0.08(-0.23%)
Jan 02, 2020	33.53	33.53	33.53	33.53	11	-0.02(-0.07%)
Dec 31, 2019	33.55	33.55	33.55	33.55	102	+0.02(+0.06%)
Dec 30, 2019	33.46	33.54	33.46	33.54	1,744	+0.04(+0.13%)
Dec 27, 2019	33.49	33.49	33.49	33.49	102	-0.06(-0.17%)
Dec 26, 2019	33.55	33.55	33.55	33.55	2	+0.00(+0.01%)
Dec 24, 2019	33.55	33.55	33.55	33.55	102	-0.01(-0.03%)
Dec 23, 2019	33.48	33.55	33.48	33.55	517	+0.00(+0.01%)
Dec 20, 2019	33.55	33.55	33.55	33.55	103	-0.02(-0.06%)
Dec 19, 2019	33.59	33.59	33.57	33.57	103	+0.01(+0.03%)
Dec 18, 2019	33.58	33.58	33.56	33.56	105	-0.02(-0.06%)
Dec 17, 2019	33.59	33.59	33.59	33.59	34	-0.01(-0.03%)
Dec 16, 2019	33.59	33.59	33.59	33.59	42	-0.08(-0.23%)
Dec 13, 2019	33.67	33.67	33.67	33.67	103	+0.04(+0.11%)
Dec 12, 2019	33.67	33.67	33.63	33.63	413	+0.02(+0.06%)
Dec 11, 2019	33.61	33.61	33.61	33.61	0	+0.02(+0.06%)
Dec 10, 2019	33.41	33.59	33.41	33.59	220	+0.01(+0.03%)
Dec 09, 2019	33.59	33.59	33.59	33.59	0	+0.00(+0.01%)
Dec 06, 2019	33.61	33.64	33.58	33.58	5,067	+0.05(+0.16%)
Dec 05, 2019	33.53	33.53	33.53	33.53	0	+0.01(+0.04%)
Dec 04, 2019	33.51	33.51	33.51	33.51	0	-0.03(-0.10%)
Dec 03, 2019	33.55	33.55	33.55	33.55	0	+0.07(+0.20%)
Dec 02, 2019	33.54	33.57	33.48	33.48	2,905	+0.09(+0.28%)
Nov 29, 2019	33.39	33.39	33.39	33.39	103	-0.13(-0.38%)
Nov 27, 2019	33.51	33.51	33.51	33.51	103	-0.00(-0.00%)
Nov 26, 2019	33.45	33.51	33.45	33.51	1,431	-0.08(-0.23%)
Nov 25, 2019	33.59	33.59	33.59	33.59	51	-0.03(-0.08%)
Nov 22, 2019	33.59	33.62	33.59	33.62	1,654	+0.05(+0.13%)
Nov 21, 2019	33.57	33.57	33.57	33.57	2	+0.05(+0.14%)
Nov 20, 2019	33.52	33.52	33.52	33.52	2	-0.09(-0.27%)
Nov 19, 2019	33.59	33.61	33.59	33.61	103	-0.09(-0.27%)
Nov 18, 2019	33.71	33.71	33.71	33.71	0	-0.00(-0.01%)
Nov 15, 2019	33.71	33.71	33.71	33.71	0	-0.00(-0.01%)
Nov 14, 2019	33.72	33.72	33.72	33.72	73	-0.06(-0.19%)
Nov 13, 2019	33.78	33.78	33.78	33.78	0	-0.10(-0.30%)
Nov 12, 2019	33.88	33.88	33.88	33.88	98	+0.03(+0.09%)
Nov 11, 2019	33.85	33.85	33.85	33.85	0	-0.05(-0.14%)
Nov 08, 2019	33.90	33.90	33.90	33.90	103	-0.07(-0.20%)
Nov 07, 2019	33.85	33.97	33.85	33.97	5,321	+0.08(+0.24%)
Nov 06, 2019	33.89	33.89	33.88	33.88	307	+0.05(+0.16%)
Nov 05, 2019	33.83	33.83	33.83	33.83	0	+0.13(+0.37%)
Nov 04, 2019	33.71	33.71	33.71	33.71	40	+0.10(+0.30%)
Nov 01, 2019	33.60	33.60	33.60	33.60	0	+0.03(+0.09%)
Oct 31, 2019	33.58	33.58	33.58	33.58	0	-0.12(-0.34%)
Oct 30, 2019	33.69	33.69	33.69	33.69	0	+0.05(+0.14%)
Oct 29, 2019	33.62	33.70	33.62	33.64	865	-0.05(-0.16%)
Oct 28, 2019	33.70	33.70	33.70	33.70	68	+0.02(+0.07%)
Oct 25, 2019	33.67	33.67	33.67	33.67	103	-0.00(-0.01%)
Oct 24, 2019	33.72	33.72	33.46	33.68	1,655	-0.10(-0.29%)
Oct 23, 2019	33.71	33.77	33.71	33.77	4,791	-0.00(-0.00%)
Oct 22, 2019	33.57	33.77	33.57	33.77	3,434	+0.11(+0.33%)
Oct 21, 2019	33.66	33.66	33.66	33.66	1	+0.07(+0.20%)
Oct 18, 2019	33.64	33.64	33.59	33.59	103	+0.06(+0.17%)
Oct 17, 2019	33.54	33.54	33.54	33.54	68	+0.01(+0.03%)
Oct 16, 2019	33.50	33.54	33.48	33.53	3,433	+0.03(+0.10%)
Oct 15, 2019	33.47	33.49	33.47	33.49	103	-0.01(-0.04%)
Oct 14, 2019	33.51	33.51	33.51	33.51	58	+0.01(+0.03%)
Oct 11, 2019	33.55	33.55	33.50	33.50	206	+0.07(+0.22%)
Oct 10, 2019	33.43	33.43	33.43	33.43	110	+0.02(+0.07%)
Oct 09, 2019	33.38	33.40	33.38	33.40	240	-0.04(-0.12%)
Oct 08, 2019	33.44	33.44	33.44	33.44	0	+0.04(+0.11%)
Oct 07, 2019	33.40	33.40	33.40	33.40	4,012	-0.07(-0.22%)
Oct 04, 2019	33.54	33.54	33.48	33.48	103	-0.05(-0.16%)
Oct 03, 2019	33.53	33.53	33.53	33.53	43	-0.06(-0.19%)
Oct 02, 2019	33.60	33.60	33.60	33.60	14	-0.06(-0.18%)
Oct 01, 2019	33.62	33.66	33.62	33.66	379	-0.05(-0.14%)
Sep 30, 2019	33.71	33.71	33.71	33.71	34	+0.05(+0.14%)
Sep 27, 2019	33.69	33.69	33.66	33.66	103	+0.03(+0.08%)
Sep 26, 2019	33.71	33.71	33.63	33.63	413	-0.05(-0.16%)
Sep 25, 2019	33.65	33.71	33.65	33.68	554	+0.08(+0.25%)
Sep 24, 2019	33.55	33.64	33.55	33.60	1,670	-0.00(-0.01%)
Sep 23, 2019	33.60	33.60	33.60	33.60	100	+0.06(+0.17%)
Sep 20, 2019	33.54	33.54	33.54	33.54	0	-0.08(-0.25%)
Sep 19, 2019	33.62	33.62	33.62	33.62	6	+0.02(+0.06%)
Sep 18, 2019	33.61	33.61	33.61	33.61	2	-0.07(-0.21%)
Sep 17, 2019	33.68	33.68	33.68	33.68	0	-0.01(-0.03%)
Sep 16, 2019	33.69	33.69	33.69	33.69	30	+0.02(+0.07%)
Sep 13, 2019	33.66	33.66	33.66	33.66	0	-0.00(-0.00%)
Sep 12, 2019	33.66	33.66	33.66	33.66	74	-0.03(-0.09%)
Sep 11, 2019	33.69	33.69	33.69	33.69	525	+0.01(+0.02%)
Sep 10, 2019	33.60	33.68	33.60	33.68	12,374	+0.23(+0.70%)
Sep 09, 2019	33.37	33.45	33.37	33.45	5,368	+0.30(+0.91%)
Sep 06, 2019	33.09	33.15	33.08	33.15	5,200	-0.02(-0.07%)
Sep 05, 2019	33.09	33.17	33.09	33.17	111	+0.11(+0.33%)
Sep 04, 2019	33.06	33.06	33.06	33.06	6	+0.00(+0.00%)
Sep 03, 2019	32.99	33.06	32.99	33.06	13,216	-0.02(-0.07%)
Aug 30, 2019	33.07	33.09	33.07	33.09	208	+0.09(+0.28%)
Aug 29, 2019	33.00	33.00	33.00	33.00	94	+0.05(+0.16%)
Aug 28, 2019	32.91	32.94	32.91	32.94	8,845	+0.01(+0.02%)
Aug 27, 2019	32.92	32.94	32.92	32.93	520	-0.07(-0.21%)
Aug 26, 2019	33.00	33.00	33.00	33.00	37	-0.04(-0.11%)
Aug 23, 2019	33.03	33.04	33.03	33.04	520	-0.01(-0.02%)
Aug 22, 2019	33.05	33.05	33.05	33.05	2	+0.05(+0.16%)
Aug 21, 2019	32.99	32.99	32.99	32.99	1	-0.03(-0.10%)
Aug 20, 2019	33.03	33.03	33.02	33.03	693	-0.01(-0.04%)
Aug 19, 2019	33.04	33.04	33.04	33.04	0	-0.04(-0.12%)
Aug 16, 2019	33.04	33.08	33.04	33.08	1,456	+0.06(+0.19%)
Aug 15, 2019	33.03	33.03	33.02	33.02	157	-0.07(-0.22%)
Aug 14, 2019	33.09	33.09	33.09	33.09	0	-0.02(-0.06%)
Aug 13, 2019	32.94	33.11	32.92	33.11	9,051	-0.04(-0.12%)
Aug 12, 2019	33.15	33.15	33.15	33.15	106	-0.04(-0.11%)
Aug 09, 2019	33.30	33.30	33.16	33.19	1,664	-0.05(-0.14%)
Aug 08, 2019	33.29	33.29	33.22	33.23	1,184	-0.02(-0.05%)
Aug 07, 2019	33.73	33.73	33.25	33.25	4,313	-0.07(-0.22%)
Aug 06, 2019	33.38	33.77	33.32	33.32	933	+0.03(+0.10%)
Aug 05, 2019	33.77	33.77	33.28	33.29	967	+0.00(+0.00%)
Aug 02, 2019	33.33	33.34	33.29	33.29	728	-0.05(-0.14%)
Aug 01, 2019	33.34	33.37	33.30	33.34	5,723	-0.09(-0.26%)
Jul 31, 2019	33.42	33.42	33.42	33.42	2	+0.08(+0.25%)
Jul 30, 2019	33.30	33.34	33.30	33.34	208	+0.00(+0.01%)
Jul 29, 2019	33.40	33.40	33.34	33.34	735	+0.02(+0.07%)
Jul 26, 2019	33.29	33.32	33.29	33.32	10,713	-0.03(-0.08%)
Jul 25, 2019	33.75	33.75	33.34	33.34	314	+0.06(+0.17%)
Jul 24, 2019	33.38	33.38	33.28	33.28	507	+0.01(+0.02%)
Jul 23, 2019	33.27	33.28	33.27	33.28	108	+0.09(+0.27%)
Jul 22, 2019	33.19	33.19	33.19	33.19	52	-0.12(-0.35%)
Jul 19, 2019	33.24	33.30	33.24	33.30	104	+0.08(+0.25%)
Jul 18, 2019	33.22	33.22	33.22	33.22	2	-0.01(-0.03%)
Jul 17, 2019	33.36	33.36	33.21	33.23	775	-0.03(-0.10%)
Jul 16, 2019	33.26	33.27	33.23	33.26	4,445	+0.00(+0.00%)
Jul 15, 2019	33.31	33.31	33.26	33.26	520	-0.03(-0.08%)
Jul 12, 2019	33.31	33.31	33.29	33.29	520	+0.07(+0.20%)
Jul 11, 2019	33.27	33.27	33.22	33.22	389	-0.00(-0.01%)
Jul 10, 2019	33.19	33.28	33.19	33.23	593	-0.11(-0.33%)
Jul 09, 2019	33.46	33.46	33.34	33.34	421	-0.03(-0.10%)
Jul 08, 2019	33.46	33.46	33.35	33.37	5,865	-0.01(-0.03%)
Jul 05, 2019	33.50	33.50	33.38	33.38	312	+0.01(+0.03%)
Jul 03, 2019	33.37	33.37	33.37	33.37	104	-0.03(-0.10%)
Jul 02, 2019	33.40	33.40	33.40	33.40	66	+0.04(+0.12%)

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.