Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	55.72	56.75	55.16	55.30	3,172,366	+0.16(+0.30%)
Sep 29, 2020	55.71	56.13	54.94	55.13	1,590,330	-0.73(-1.31%)
Sep 28, 2020	55.85	57.08	55.67	55.86	2,591,062	+1.25(+2.28%)
Sep 25, 2020	54.33	55.38	53.87	54.62	2,676,304	-0.47(-0.85%)
Sep 24, 2020	55.02	55.47	53.49	55.09	3,937,514	+0.18(+0.33%)
Sep 23, 2020	57.27	57.74	54.87	54.91	3,400,321	-2.76(-4.79%)
Sep 22, 2020	58.12	58.52	57.24	57.67	3,163,210	+0.01(+0.01%)
Sep 21, 2020	59.74	60.30	56.51	57.66	4,730,154	-4.31(-6.96%)
Sep 18, 2020	62.45	62.80	61.61	61.97	4,883,123	-0.71(-1.13%)
Sep 17, 2020	59.71	63.36	59.33	62.68	4,954,766	+2.32(+3.85%)
Sep 16, 2020	58.87	61.46	58.19	60.36	3,578,485	+0.31(+0.51%)
Sep 15, 2020	60.29	60.71	59.17	60.05	2,261,039	+0.05(+0.08%)
Sep 14, 2020	58.56	60.39	58.28	60.00	2,401,243	+1.71(+2.93%)
Sep 11, 2020	57.50	58.82	56.47	58.29	2,236,903	+2.64(+4.75%)
Sep 10, 2020	57.11	57.26	55.61	55.65	2,473,467	-1.37(-2.41%)
Sep 09, 2020	55.43	57.30	55.43	57.02	2,831,970	+2.05(+3.72%)
Sep 08, 2020	55.70	56.44	54.51	54.98	4,309,544	-1.55(-2.75%)
Sep 04, 2020	56.02	57.10	55.34	56.53	2,663,939	+1.27(+2.30%)
Sep 03, 2020	55.96	56.92	54.13	55.26	4,040,356	-0.82(-1.47%)
Sep 02, 2020	54.50	56.16	53.59	56.08	3,680,970	+2.38(+4.43%)
Sep 01, 2020	50.66	53.85	50.37	53.71	4,421,030	+2.34(+4.55%)
Aug 31, 2020	53.53	53.60	51.34	51.37	2,440,870	-2.09(-3.92%)
Aug 28, 2020	53.33	53.67	52.33	53.46	2,282,793	+0.22(+0.41%)
Aug 27, 2020	53.57	53.86	51.84	53.24	2,348,757	-0.30(-0.56%)
Aug 26, 2020	53.08	53.84	52.54	53.54	1,764,528	+0.43(+0.81%)
Aug 25, 2020	54.21	54.82	52.69	53.11	1,951,108	-0.65(-1.21%)
Aug 24, 2020	51.55	53.79	51.18	53.76	2,136,930	+3.03(+5.97%)
Aug 21, 2020	50.69	51.26	50.38	50.73	1,439,045	-0.22(-0.42%)
Aug 20, 2020	51.50	51.79	50.88	50.95	1,467,478	-1.30(-2.48%)
Aug 19, 2020	52.59	53.20	51.96	52.25	2,031,879	-0.63(-1.18%)
Aug 18, 2020	52.79	53.60	52.73	52.87	1,457,845	-0.07(-0.13%)
Aug 17, 2020	53.84	54.45	52.37	52.94	2,244,499	-0.37(-0.70%)
Aug 14, 2020	52.83	53.83	52.66	53.31	1,119,444	+0.02(+0.03%)
Aug 13, 2020	53.46	54.05	53.22	53.30	1,352,554	-0.70(-1.29%)
Aug 12, 2020	55.65	55.86	53.54	53.99	1,740,802	-0.90(-1.63%)
Aug 11, 2020	55.44	56.78	54.67	54.89	3,378,668	+0.66(+1.23%)
Aug 10, 2020	51.80	54.35	51.77	54.22	2,956,276	+2.70(+5.25%)
Aug 07, 2020	49.97	51.54	49.94	51.52	1,731,463	+0.97(+1.91%)
Aug 06, 2020	50.63	51.03	49.92	50.55	2,385,748	-0.30(-0.59%)
Aug 05, 2020	50.92	52.00	50.59	50.86	2,564,727	+0.79(+1.57%)
Aug 04, 2020	48.30	50.32	47.60	50.07	3,207,789	+2.07(+4.31%)
Aug 03, 2020	48.71	49.29	47.98	48.00	3,114,703	-0.30(-0.62%)
Jul 31, 2020	49.57	49.96	47.53	48.30	3,814,241	-2.14(-4.24%)
Jul 30, 2020	51.38	51.54	50.07	50.44	3,086,655	-2.08(-3.96%)
Jul 29, 2020	52.42	52.80	52.03	52.52	2,256,690	+0.31(+0.59%)
Jul 28, 2020	53.44	53.95	52.12	52.21	2,264,813	-1.69(-3.14%)
Jul 27, 2020	53.11	54.07	52.41	53.90	1,305,922	+0.98(+1.85%)
Jul 24, 2020	53.34	53.71	52.49	52.92	1,720,071	-0.30(-0.57%)
Jul 23, 2020	52.67	53.54	51.71	53.22	2,148,862	+0.40(+0.76%)
Jul 22, 2020	52.50	53.30	52.02	52.82	3,663,640	+0.23(+0.44%)
Jul 21, 2020	52.15	53.52	52.15	52.59	1,786,605	+0.98(+1.90%)
Jul 20, 2020	52.59	53.25	51.47	51.60	1,523,343	-1.31(-2.48%)
Jul 17, 2020	53.35	53.85	52.59	52.92	1,518,136	-0.28(-0.52%)
Jul 16, 2020	52.96	54.02	52.32	53.20	1,336,451	-0.02(-0.03%)
Jul 15, 2020	53.34	53.60	51.87	53.21	2,001,591	+1.48(+2.87%)
Jul 14, 2020	50.48	51.77	50.21	51.73	2,024,240	+1.25(+2.48%)
Jul 13, 2020	50.81	51.33	50.02	50.48	3,296,351	+0.23(+0.46%)
Jul 10, 2020	48.96	50.68	48.85	50.25	2,220,508	+1.49(+3.06%)
Jul 09, 2020	51.07	51.31	48.63	48.75	2,578,236	-2.12(-4.16%)
Jul 08, 2020	52.21	52.21	49.99	50.87	2,420,965	-1.27(-2.43%)
Jul 07, 2020	51.84	52.58	51.72	52.14	2,242,134	-0.59(-1.11%)
Jul 06, 2020	53.27	53.68	51.76	52.72	2,517,134	+1.00(+1.93%)
Jul 02, 2020	51.85	53.13	51.07	51.73	2,950,451	+1.04(+2.06%)

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.