Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	31.88	32.60	31.88	32.16	9,949,489	+0.35(+1.10%)
Sep 29, 2020	32.19	32.19	31.30	31.81	5,073,860	-0.44(-1.37%)
Sep 28, 2020	31.62	32.49	31.62	32.25	6,880,537	+1.11(+3.56%)
Sep 25, 2020	30.46	31.23	30.27	31.14	7,057,362	+0.49(+1.59%)
Sep 24, 2020	30.65	31.38	30.18	30.66	7,317,807	+0.10(+0.32%)
Sep 23, 2020	31.42	32.05	30.53	30.56	7,435,790	-0.66(-2.11%)
Sep 22, 2020	31.96	32.41	31.07	31.22	9,487,189	-0.78(-2.42%)
Sep 21, 2020	32.81	33.11	31.65	31.99	14,030,171	-1.58(-4.71%)
Sep 18, 2020	33.88	34.02	33.40	33.57	9,658,603	-0.25(-0.74%)
Sep 17, 2020	33.47	33.99	33.33	33.82	6,442,394	-0.19(-0.55%)
Sep 16, 2020	33.71	34.55	33.38	34.01	8,364,839	+0.36(+1.06%)
Sep 15, 2020	34.42	34.45	33.54	33.65	8,154,065	-0.64(-1.87%)
Sep 14, 2020	33.69	34.59	33.49	34.30	8,908,490	+0.83(+2.48%)
Sep 11, 2020	33.38	33.62	33.01	33.47	8,682,103	+0.18(+0.54%)
Sep 10, 2020	34.19	34.31	33.26	33.29	12,270,437	-0.62(-1.84%)
Sep 09, 2020	34.39	34.45	33.55	33.91	9,382,246	-0.21(-0.63%)
Sep 08, 2020	35.18	35.25	33.89	34.13	12,028,261	-1.44(-4.04%)
Sep 04, 2020	35.64	36.13	34.94	35.56	14,468,529	+0.73(+2.10%)
Sep 03, 2020	34.92	36.30	34.69	34.83	14,195,412	+0.03(+0.08%)
Sep 02, 2020	34.62	34.97	34.26	34.80	7,643,873	+0.26(+0.75%)
Sep 01, 2020	34.42	34.92	33.91	34.55	9,795,709	+0.04(+0.10%)
Aug 31, 2020	35.12	35.12	34.50	34.51	8,013,317	-0.61(-1.73%)
Aug 28, 2020	35.51	35.56	34.88	35.12	7,376,556	-0.03(-0.08%)
Aug 27, 2020	34.43	35.51	34.43	35.14	8,894,252	+0.70(+2.02%)
Aug 26, 2020	35.30	35.30	34.45	34.45	7,379,922	-0.83(-2.35%)
Aug 25, 2020	35.58	35.92	34.84	35.28	7,872,858	+0.12(+0.33%)
Aug 24, 2020	34.11	35.16	33.72	35.16	11,972,712	+1.43(+4.24%)
Aug 21, 2020	33.87	34.23	33.47	33.73	6,969,448	-0.26(-0.76%)
Aug 20, 2020	34.25	34.42	33.84	33.99	8,315,148	-0.77(-2.21%)
Aug 19, 2020	34.65	35.29	34.39	34.76	7,761,318	+0.21(+0.62%)
Aug 18, 2020	35.61	35.68	34.48	34.55	10,950,569	-1.08(-3.03%)
Aug 17, 2020	36.05	36.22	35.39	35.63	6,755,686	-0.65(-1.80%)
Aug 14, 2020	35.67	36.59	35.31	36.28	9,062,892	+0.47(+1.32%)
Aug 13, 2020	36.08	36.39	35.71	35.80	9,233,323	-0.72(-1.98%)
Aug 12, 2020	37.54	37.64	35.83	36.53	12,575,218	-0.24(-0.66%)
Aug 11, 2020	36.97	37.71	36.58	36.77	13,153,052	+0.71(+1.96%)
Aug 10, 2020	35.58	36.68	35.52	36.06	14,099,275	+0.66(+1.87%)
Aug 07, 2020	33.71	35.40	33.43	35.40	8,674,711	+1.50(+4.42%)
Aug 06, 2020	33.94	34.31	33.71	33.90	5,338,693	-0.21(-0.60%)
Aug 05, 2020	33.65	34.19	33.46	34.11	8,471,023	+0.83(+2.50%)
Aug 04, 2020	33.37	33.47	32.95	33.28	7,100,089	-0.18(-0.53%)
Aug 03, 2020	33.72	33.84	33.11	33.46	6,358,066	-0.10(-0.29%)
Jul 31, 2020	33.73	33.75	32.86	33.55	9,799,383	-0.32(-0.95%)
Jul 30, 2020	33.63	33.91	32.93	33.88	8,612,435	-0.62(-1.79%)
Jul 29, 2020	33.34	34.55	33.11	34.49	7,752,062	+1.15(+3.45%)
Jul 28, 2020	33.34	33.79	33.24	33.34	5,280,569	-0.18(-0.53%)
Jul 27, 2020	34.18	34.18	33.30	33.52	9,271,611	-0.83(-2.42%)
Jul 24, 2020	34.58	35.08	34.30	34.35	12,834,160	-0.21(-0.59%)
Jul 23, 2020	33.61	34.80	33.55	34.55	12,498,249	+0.94(+2.79%)
Jul 22, 2020	33.64	33.97	33.22	33.62	10,995,038	-0.40(-1.18%)
Jul 21, 2020	32.57	34.07	32.52	34.02	13,486,623	+1.85(+5.74%)
Jul 20, 2020	32.52	32.75	32.03	32.17	9,682,686	-0.59(-1.80%)
Jul 17, 2020	33.56	33.81	32.69	32.76	14,391,363	-0.85(-2.52%)
Jul 16, 2020	33.31	34.30	32.95	33.61	9,552,896	-0.09(-0.27%)
Jul 15, 2020	32.81	33.89	32.64	33.70	13,621,284	+1.88(+5.92%)
Jul 14, 2020	32.25	32.48	31.37	31.81	17,890,236	-0.68(-2.09%)
Jul 13, 2020	32.57	33.10	31.63	32.49	14,156,676	+0.46(+1.42%)
Jul 10, 2020	30.58	32.06	30.55	32.04	10,853,497	+1.51(+4.94%)
Jul 09, 2020	31.68	31.83	30.35	30.53	11,598,225	-1.31(-4.12%)
Jul 08, 2020	31.83	32.37	31.17	31.84	12,786,564	-0.04(-0.14%)
Jul 07, 2020	32.70	32.84	31.74	31.88	10,875,210	-1.15(-3.49%)
Jul 06, 2020	33.53	34.18	32.69	33.04	10,400,727	+0.35(+1.07%)
Jul 02, 2020	33.80	34.31	32.57	32.69	11,544,853	-0.16(-0.49%)

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.