Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	46.77	47.73	45.36	45.99	434,913	+0.24(+0.53%)
Sep 29, 2020	45.53	46.02	45.30	45.75	289,861	+0.03(+0.06%)
Sep 28, 2020	45.87	46.21	45.31	45.72	317,664	+0.32(+0.70%)
Sep 25, 2020	44.71	45.45	44.52	45.40	225,118	+0.47(+1.04%)
Sep 24, 2020	44.46	45.22	44.08	44.93	343,891	+0.40(+0.89%)
Sep 23, 2020	45.15	45.45	44.48	44.54	690,377	-0.68(-1.51%)
Sep 22, 2020	44.68	45.63	44.44	45.22	421,208	+0.57(+1.28%)
Sep 21, 2020	44.46	44.74	43.72	44.65	404,038	-0.44(-0.98%)
Sep 18, 2020	46.26	46.26	44.55	45.09	859,060	-0.95(-2.07%)
Sep 17, 2020	45.88	46.13	45.49	46.04	293,281	+0.03(+0.06%)
Sep 16, 2020	45.69	46.48	45.51	46.01	523,189	+0.37(+0.81%)
Sep 15, 2020	46.63	47.15	45.48	45.64	257,197	-0.79(-1.69%)
Sep 14, 2020	46.51	47.14	46.23	46.43	322,960	+0.12(+0.26%)
Sep 11, 2020	46.69	46.74	45.75	46.31	333,050	-0.48(-1.02%)
Sep 10, 2020	47.54	47.83	46.31	46.78	338,804	-0.70(-1.47%)
Sep 09, 2020	47.99	48.60	47.04	47.48	413,553	-0.38(-0.80%)
Sep 08, 2020	49.25	49.25	47.66	47.87	291,546	-1.25(-2.54%)
Sep 04, 2020	49.82	49.90	48.69	49.11	282,656	-0.20(-0.40%)
Sep 03, 2020	49.53	50.20	49.03	49.31	293,970	+0.08(+0.16%)
Sep 02, 2020	48.72	49.99	48.69	49.23	238,461	+0.42(+0.86%)
Sep 01, 2020	49.85	49.89	48.60	48.81	319,376	-0.94(-1.89%)
Aug 31, 2020	49.62	50.20	49.53	49.75	361,121	-0.01(-0.02%)
Aug 28, 2020	49.37	49.91	48.69	49.76	272,946	+0.62(+1.25%)
Aug 27, 2020	49.32	50.17	48.78	49.15	295,143	+0.14(+0.28%)
Aug 26, 2020	50.05	50.05	48.75	49.01	327,076	-1.40(-2.78%)
Aug 25, 2020	51.17	51.17	50.26	50.41	271,602	-0.47(-0.92%)
Aug 24, 2020	50.32	50.90	49.80	50.88	177,678	+0.73(+1.45%)
Aug 21, 2020	50.70	50.70	49.61	50.16	351,098	-0.51(-1.01%)
Aug 20, 2020	50.86	51.21	50.67	50.67	277,457	-0.64(-1.25%)
Aug 19, 2020	51.01	51.87	50.81	51.31	364,944	+0.38(+0.74%)
Aug 18, 2020	51.61	51.70	50.83	50.93	271,367	-0.81(-1.57%)
Aug 17, 2020	52.00	52.28	51.41	51.75	347,477	-0.19(-0.36%)
Aug 14, 2020	51.87	52.40	51.38	51.93	183,329	-0.37(-0.70%)
Aug 13, 2020	52.89	52.89	51.52	52.30	295,631	-0.90(-1.69%)
Aug 12, 2020	53.88	53.91	53.19	53.20	227,986	-0.19(-0.35%)
Aug 11, 2020	54.31	54.47	53.25	53.39	295,814	+0.13(+0.24%)
Aug 10, 2020	53.33	54.06	53.05	53.26	303,013	+0.20(+0.37%)
Aug 07, 2020	51.56	53.36	51.56	53.06	282,773	+1.21(+2.34%)
Aug 06, 2020	51.84	52.68	51.75	51.85	330,307	-0.29(-0.56%)
Aug 05, 2020	53.67	54.20	51.25	52.14	688,103	-0.88(-1.66%)
Aug 04, 2020	52.87	53.58	52.31	53.02	381,720	-0.01(-0.02%)
Aug 03, 2020	52.52	53.12	51.55	53.03	613,834	+0.32(+0.62%)
Jul 31, 2020	53.36	53.70	51.94	52.70	922,846	-0.96(-1.78%)
Jul 30, 2020	54.20	54.20	53.52	53.66	385,144	-1.09(-1.98%)
Jul 29, 2020	54.60	55.04	53.83	54.75	627,252	+0.23(+0.42%)
Jul 28, 2020	52.93	55.19	52.93	54.52	763,114	+2.24(+4.28%)
Jul 27, 2020	53.93	53.93	51.99	52.28	501,698	-1.89(-3.49%)
Jul 24, 2020	55.87	56.48	54.11	54.17	246,622	-1.39(-2.51%)
Jul 23, 2020	55.60	55.86	55.17	55.56	206,549	-0.20(-0.35%)
Jul 22, 2020	54.34	55.93	54.16	55.76	292,181	+1.00(+1.83%)
Jul 21, 2020	54.46	55.47	54.26	54.76	361,088	+1.14(+2.12%)
Jul 20, 2020	54.76	54.88	53.62	53.62	262,995	-1.53(-2.77%)
Jul 17, 2020	55.34	55.73	55.06	55.15	292,484	+0.04(+0.08%)
Jul 16, 2020	55.52	56.17	54.50	55.11	321,634	-0.38(-0.68%)
Jul 15, 2020	56.49	57.62	55.46	55.48	334,453	-0.02(-0.03%)
Jul 14, 2020	55.76	56.60	55.05	55.50	308,671	-0.28(-0.51%)
Jul 13, 2020	56.19	57.30	55.69	55.78	316,897	-0.25(-0.44%)
Jul 10, 2020	54.25	56.23	54.25	56.03	323,019	+1.99(+3.69%)
Jul 09, 2020	55.26	55.26	53.26	54.04	338,405	-1.79(-3.21%)
Jul 08, 2020	56.36	56.64	55.55	55.83	324,440	-0.88(-1.55%)
Jul 07, 2020	56.52	57.25	56.09	56.71	487,831	-0.62(-1.07%)
Jul 06, 2020	57.98	58.44	56.72	57.33	402,923	-0.09(-0.15%)
Jul 02, 2020	57.10	57.81	57.05	57.41	283,592	+0.50(+0.87%)

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.