Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	33.05	33.35	32.95	33.03	1,382,316	+0.10(+0.29%)
Sep 29, 2020	33.19	33.28	32.68	32.93	1,302,333	-0.35(-1.05%)
Sep 28, 2020	32.92	33.42	32.81	33.28	1,386,412	+0.91(+2.80%)
Sep 25, 2020	32.14	32.41	31.99	32.37	1,126,649	+0.06(+0.20%)
Sep 24, 2020	32.14	32.65	31.95	32.31	1,530,048	-0.01(-0.02%)
Sep 23, 2020	32.53	32.91	32.16	32.32	1,854,330	-0.18(-0.54%)
Sep 22, 2020	32.68	33.13	32.34	32.49	1,504,284	-0.11(-0.34%)
Sep 21, 2020	32.68	32.73	31.99	32.61	2,584,286	-0.48(-1.44%)
Sep 18, 2020	33.24	33.35	33.03	33.08	1,412,710	-0.30(-0.91%)
Sep 17, 2020	32.99	33.40	32.88	33.38	1,107,109	+0.17(+0.50%)
Sep 16, 2020	33.51	33.69	33.20	33.22	1,860,107	-0.29(-0.85%)
Sep 15, 2020	33.54	33.70	33.41	33.50	1,075,703	+0.14(+0.41%)
Sep 14, 2020	33.54	33.66	33.31	33.37	1,300,774	-0.04(-0.12%)
Sep 11, 2020	33.28	33.62	33.20	33.41	918,010	+0.14(+0.43%)
Sep 10, 2020	33.71	33.77	33.15	33.27	1,362,193	-0.23(-0.69%)
Sep 09, 2020	33.23	33.75	33.18	33.50	1,197,584	+0.54(+1.64%)
Sep 08, 2020	33.42	33.42	32.84	32.96	1,580,034	-0.77(-2.29%)
Sep 04, 2020	33.86	34.04	33.34	33.73	1,876,995	+0.18(+0.55%)
Sep 03, 2020	34.25	34.33	33.41	33.54	2,595,530	-0.53(-1.56%)
Sep 02, 2020	33.91	34.41	33.91	34.08	1,504,171	+0.24(+0.71%)
Sep 01, 2020	34.28	34.30	33.66	33.84	1,368,993	-0.55(-1.60%)
Aug 31, 2020	34.59	34.59	34.24	34.39	1,454,920	-0.13(-0.37%)
Aug 28, 2020	35.10	35.20	34.32	34.51	1,235,745	-0.37(-1.07%)
Aug 27, 2020	34.32	34.97	34.32	34.89	1,493,696	+0.58(+1.69%)
Aug 26, 2020	33.89	34.67	33.89	34.31	1,727,252	+0.41(+1.22%)
Aug 25, 2020	33.89	34.21	33.49	33.89	1,748,693	+0.00(+0.00%)
Aug 24, 2020	33.83	33.99	33.59	33.89	1,656,080	+0.37(+1.12%)
Aug 21, 2020	33.64	33.64	33.30	33.52	1,112,698	-0.31(-0.92%)
Aug 20, 2020	33.75	33.97	33.66	33.83	1,053,942	-0.25(-0.72%)
Aug 19, 2020	34.35	34.59	34.01	34.08	1,169,473	-0.36(-1.04%)
Aug 18, 2020	34.66	34.70	34.30	34.44	1,474,357	-0.04(-0.12%)
Aug 17, 2020	34.62	34.98	34.30	34.47	913,795	-0.15(-0.44%)
Aug 14, 2020	34.61	34.79	34.46	34.63	1,251,455	-0.40(-1.14%)
Aug 13, 2020	35.17	35.36	34.90	35.02	902,261	-0.21(-0.59%)
Aug 12, 2020	35.16	35.40	35.16	35.23	1,156,893	+0.44(+1.26%)
Aug 11, 2020	35.02	35.29	34.73	34.79	1,274,932	+0.32(+0.92%)
Aug 10, 2020	34.03	34.49	33.92	34.47	1,003,225	+0.67(+1.98%)
Aug 07, 2020	33.50	33.82	33.22	33.81	947,169	+0.20(+0.59%)
Aug 06, 2020	33.42	33.73	33.42	33.61	971,679	+0.13(+0.38%)
Aug 05, 2020	33.37	33.54	33.21	33.48	735,910	+0.49(+1.47%)
Aug 04, 2020	32.72	33.16	32.64	32.99	1,013,684	+0.24(+0.73%)
Aug 03, 2020	32.76	32.92	32.56	32.76	429,377	+0.04(+0.12%)
Jul 31, 2020	32.98	33.04	32.54	32.72	1,270,434	-0.26(-0.80%)
Jul 30, 2020	32.62	33.02	32.39	32.98	1,133,719	-0.25(-0.77%)
Jul 29, 2020	32.65	33.28	32.57	33.23	1,124,633	+0.47(+1.43%)
Jul 28, 2020	32.92	32.92	32.66	32.76	1,118,091	-0.24(-0.72%)
Jul 27, 2020	32.81	33.10	32.43	33.00	1,116,825	+0.08(+0.24%)
Jul 24, 2020	33.25	33.25	32.77	32.92	1,085,424	-0.33(-1.00%)
Jul 23, 2020	33.20	33.45	33.03	33.26	1,024,302	-0.17(-0.50%)
Jul 22, 2020	33.32	33.44	33.07	33.42	805,549	+0.05(+0.14%)
Jul 21, 2020	33.38	33.66	33.23	33.38	1,355,925	+0.45(+1.38%)
Jul 20, 2020	33.03	33.19	32.80	32.92	993,540	-0.23(-0.70%)
Jul 17, 2020	33.42	33.54	33.13	33.15	1,085,298	-0.33(-0.97%)
Jul 16, 2020	33.03	33.81	33.03	33.48	1,151,468	+0.16(+0.48%)
Jul 15, 2020	33.13	33.75	33.13	33.32	1,548,631	+0.51(+1.55%)
Jul 14, 2020	32.73	32.92	32.56	32.81	2,302,618	-0.05(-0.15%)
Jul 13, 2020	32.72	33.22	32.51	32.86	1,951,857	+0.33(+1.03%)
Jul 10, 2020	31.67	32.55	31.67	32.53	1,879,760	+0.82(+2.58%)
Jul 09, 2020	32.11	32.24	31.48	31.71	1,381,118	-0.53(-1.65%)
Jul 08, 2020	32.15	32.42	31.79	32.24	1,220,271	+0.10(+0.32%)
Jul 07, 2020	32.80	32.85	32.10	32.14	1,192,434	-0.92(-2.79%)
Jul 06, 2020	33.23	33.40	32.80	33.06	1,388,714	+0.52(+1.60%)
Jul 02, 2020	32.69	32.95	32.34	32.54	5,713,343	+0.63(+1.96%)

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.