Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	53.33	53.92	52.24	52.89	1,285,086	-0.46(-0.86%)
Sep 29, 2020	52.75	53.70	52.51	53.35	1,342,502	+0.52(+0.98%)
Sep 28, 2020	54.51	55.00	52.75	52.83	2,584,919	-0.30(-0.56%)
Sep 25, 2020	52.50	53.86	51.36	53.13	2,006,300	+0.71(+1.35%)
Sep 24, 2020	51.56	53.60	51.17	52.42	1,308,923	+0.17(+0.33%)
Sep 23, 2020	52.92	53.94	51.99	52.25	2,029,619	-0.69(-1.30%)
Sep 22, 2020	52.37	53.09	51.63	52.94	1,529,577	+1.53(+2.98%)
Sep 21, 2020	49.97	51.42	48.95	51.41	1,571,579	-0.09(-0.17%)
Sep 18, 2020	52.39	52.71	50.16	51.50	1,966,600	-0.76(-1.45%)
Sep 17, 2020	52.13	53.09	51.18	52.26	2,093,790	-1.40(-2.61%)
Sep 16, 2020	54.34	55.43	53.53	53.66	1,944,779	-0.06(-0.11%)
Sep 15, 2020	52.22	54.14	51.93	53.72	1,603,749	+2.04(+3.95%)
Sep 14, 2020	51.50	53.19	51.50	51.68	1,482,785	+1.19(+2.36%)
Sep 11, 2020	51.31	51.81	49.86	50.49	1,168,400	-0.55(-1.08%)
Sep 10, 2020	51.14	53.08	50.97	51.04	2,750,164	+0.38(+0.75%)
Sep 09, 2020	51.18	51.52	49.67	50.66	3,228,981	+0.85(+1.71%)
Sep 08, 2020	48.01	49.91	46.60	49.81	2,871,568	-0.19(-0.38%)
Sep 04, 2020	49.19	51.10	48.68	50.00	5,320,400	-0.28(-0.56%)
Sep 03, 2020	51.72	51.72	49.72	50.28	5,779,084	-2.10(-4.01%)
Sep 02, 2020	53.21	53.49	51.05	52.38	2,920,261	-0.43(-0.81%)
Sep 01, 2020	51.49	53.84	51.06	52.81	2,019,236	+1.81(+3.55%)
Aug 31, 2020	51.87	51.92	50.74	51.00	1,522,768	-0.87(-1.68%)
Aug 28, 2020	50.67	52.66	50.58	51.87	2,797,000	+1.31(+2.59%)
Aug 27, 2020	49.25	50.78	48.73	50.56	3,423,512	+1.66(+3.39%)
Aug 26, 2020	50.57	50.99	48.61	48.90	3,261,531	-1.88(-3.70%)
Aug 25, 2020	50.29	51.04	49.75	50.78	1,170,597	+0.79(+1.58%)
Aug 24, 2020	50.56	51.38	49.46	49.99	1,674,236	+0.15(+0.30%)
Aug 21, 2020	49.35	50.15	49.17	49.84	1,952,900	+0.43(+0.87%)
Aug 20, 2020	50.12	50.73	48.93	49.41	2,877,422	-1.21(-2.39%)
Aug 19, 2020	51.52	52.09	50.46	50.62	2,357,651	-0.66(-1.29%)
Aug 18, 2020	49.24	52.21	49.00	51.28	5,558,729	+2.42(+4.95%)
Aug 17, 2020	48.60	49.37	48.26	48.86	4,255,852	+0.65(+1.35%)
Aug 14, 2020	48.50	49.01	47.93	48.21	4,195,900	-0.80(-1.63%)
Aug 13, 2020	48.60	49.53	48.24	49.01	12,902,800	-0.28(-0.57%)
Aug 12, 2020	49.73	52.16	47.83	49.29	8,461,977	-3.10(-5.92%)
Aug 11, 2020	47.41	55.00	46.23	52.39	9,474,888	+5.21(+11.04%)
Aug 10, 2020	49.72	50.60	47.05	47.18	2,143,576	-1.88(-3.83%)
Aug 07, 2020	49.95	50.42	48.13	49.06	3,792,200	-0.03(-0.06%)
Aug 06, 2020	48.01	49.47	47.50	49.09	2,204,412	+1.23(+2.57%)
Aug 05, 2020	48.09	48.71	47.32	47.86	2,112,313	+0.66(+1.40%)
Aug 04, 2020	47.98	48.43	46.56	47.20	2,658,399	-0.92(-1.91%)
Aug 03, 2020	48.17	49.20	47.80	48.12	2,136,504	+0.41(+0.86%)
Jul 31, 2020	47.47	47.87	46.40	47.71	1,604,800	+0.68(+1.45%)
Jul 30, 2020	46.29	47.42	44.82	47.03	1,697,857	+0.13(+0.28%)
Jul 29, 2020	45.25	47.06	44.72	46.90	1,873,902	+2.66(+6.01%)
Jul 28, 2020	45.18	45.40	44.23	44.24	1,327,749	-0.79(-1.75%)
Jul 27, 2020	43.30	45.15	42.84	45.03	1,208,711	+2.35(+5.51%)
Jul 24, 2020	42.39	43.50	41.91	42.68	1,180,500	-0.33(-0.77%)
Jul 23, 2020	42.67	44.90	42.51	43.01	2,447,013	+0.22(+0.51%)
Jul 22, 2020	42.28	43.08	41.94	42.79	1,445,576	+0.43(+1.02%)
Jul 21, 2020	42.50	43.17	42.01	42.36	1,829,104	+0.45(+1.07%)
Jul 20, 2020	40.54	41.98	40.28	41.91	1,164,182	+1.37(+3.38%)
Jul 17, 2020	40.57	40.79	39.73	40.54	922,200	+0.18(+0.45%)
Jul 16, 2020	39.38	40.59	39.38	40.36	902,774	-0.35(-0.86%)
Jul 15, 2020	39.68	41.22	39.33	40.71	2,176,894	+2.32(+6.04%)
Jul 14, 2020	37.71	38.44	36.71	38.39	2,355,750	-0.16(-0.42%)
Jul 13, 2020	40.44	40.89	38.46	38.55	1,682,298	-1.29(-3.24%)
Jul 10, 2020	40.50	40.99	39.53	39.84	2,486,700	-1.64(-3.95%)
Jul 09, 2020	42.00	42.00	40.33	41.48	1,695,280	-0.05(-0.12%)
Jul 08, 2020	40.24	41.84	40.21	41.53	1,874,927	+1.40(+3.49%)
Jul 07, 2020	40.39	41.13	39.85	40.13	1,514,420	-0.44(-1.08%)
Jul 06, 2020	41.10	41.37	40.10	40.57	1,160,158	+0.46(+1.15%)
Jul 02, 2020	40.07	40.98	39.49	40.11	1,873,400	+0.60(+1.52%)

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.