Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	51.90	52.65	51.12	51.47	1,736,742	-0.38(-0.74%)
Sep 29, 2020	52.00	52.23	51.69	51.85	1,384,549	-0.10(-0.18%)
Sep 28, 2020	52.23	52.47	51.80	51.95	1,569,497	+1.49(+2.95%)
Sep 25, 2020	49.76	50.57	49.48	50.46	1,916,128	-0.06(-0.11%)
Sep 24, 2020	49.95	50.79	49.49	50.52	1,805,568	+0.33(+0.67%)
Sep 23, 2020	51.83	52.20	50.12	50.18	2,555,576	-1.73(-3.33%)
Sep 22, 2020	52.61	52.82	51.42	51.91	1,861,022	-0.11(-0.22%)
Sep 21, 2020	52.05	52.43	51.49	52.03	3,133,101	-2.96(-5.39%)
Sep 18, 2020	55.19	55.42	54.55	54.99	1,543,475	-0.42(-0.76%)
Sep 17, 2020	55.07	55.62	54.61	55.41	1,813,111	+0.91(+1.67%)
Sep 16, 2020	54.28	55.52	53.94	54.50	1,993,456	+0.58(+1.08%)
Sep 15, 2020	54.60	54.60	53.86	53.92	1,747,688	+0.18(+0.34%)
Sep 14, 2020	53.97	54.25	53.65	53.74	1,714,705	+0.10(+0.18%)
Sep 11, 2020	54.04	54.07	53.34	53.64	1,334,852	-0.70(-1.28%)
Sep 10, 2020	55.33	55.46	54.29	54.34	1,235,207	-0.31(-0.56%)
Sep 09, 2020	54.17	55.04	53.97	54.64	1,306,621	+1.39(+2.62%)
Sep 08, 2020	54.24	54.40	53.12	53.25	2,947,123	-2.58(-4.62%)
Sep 04, 2020	56.11	56.32	54.94	55.83	1,882,527	-0.50(-0.88%)
Sep 03, 2020	57.24	58.13	55.93	56.33	2,248,751	-0.57(-1.01%)
Sep 02, 2020	55.90	57.05	55.86	56.90	1,407,810	+1.85(+3.37%)
Sep 01, 2020	55.02	55.62	54.82	55.05	1,297,825	-0.51(-0.91%)
Aug 31, 2020	56.29	56.34	55.26	55.55	1,669,413	-0.96(-1.71%)
Aug 28, 2020	56.57	56.66	56.04	56.52	1,271,522	+0.19(+0.34%)
Aug 27, 2020	56.79	56.94	56.03	56.33	1,484,518	-0.35(-0.62%)
Aug 26, 2020	56.29	57.02	56.02	56.68	2,060,107	+1.18(+2.13%)
Aug 25, 2020	55.43	55.55	54.80	55.49	1,619,831	+0.72(+1.31%)
Aug 24, 2020	53.87	54.82	53.72	54.78	1,548,005	+1.64(+3.09%)
Aug 21, 2020	52.77	53.26	52.57	53.13	1,719,334	-1.08(-1.99%)
Aug 20, 2020	53.78	54.26	53.57	54.21	1,476,445	-0.54(-0.99%)
Aug 19, 2020	55.15	55.74	54.65	54.76	1,621,953	+0.08(+0.14%)
Aug 18, 2020	54.79	54.89	54.25	54.68	1,307,756	+1.00(+1.87%)
Aug 17, 2020	53.80	53.98	53.45	53.68	1,050,057	-0.03(-0.05%)
Aug 14, 2020	53.63	54.19	53.51	53.71	890,599	-0.11(-0.21%)
Aug 13, 2020	54.17	54.42	53.74	53.82	708,800	-0.56(-1.04%)
Aug 12, 2020	54.25	54.60	53.67	54.39	1,227,178	+0.96(+1.79%)
Aug 11, 2020	54.07	54.20	53.23	53.43	1,802,442	+1.32(+2.53%)
Aug 10, 2020	51.84	52.29	51.73	52.11	1,155,748	+0.28(+0.53%)
Aug 07, 2020	51.38	51.87	51.37	51.84	1,414,303	-0.59(-1.13%)
Aug 06, 2020	51.51	52.61	51.46	52.43	2,090,916	-0.87(-1.63%)
Aug 05, 2020	53.78	53.82	53.01	53.30	1,216,727	+0.07(+0.13%)
Aug 04, 2020	53.14	53.63	52.85	53.23	1,651,372	+1.23(+2.37%)
Aug 03, 2020	51.86	52.27	51.25	52.00	1,899,231	+0.00(+0.00%)
Jul 31, 2020	54.73	54.74	51.71	52.00	3,347,180	-3.49(-6.28%)
Jul 30, 2020	55.69	55.93	54.19	55.48	3,809,541	+1.32(+2.43%)
Jul 29, 2020	53.90	54.38	53.51	54.17	3,008,672	+1.01(+1.91%)
Jul 28, 2020	52.36	53.55	52.32	53.15	1,893,958	+1.49(+2.88%)
Jul 27, 2020	51.81	52.05	51.35	51.66	1,959,640	-0.43(-0.83%)
Jul 24, 2020	51.80	52.23	51.72	52.09	1,136,592	-0.02(-0.04%)
Jul 23, 2020	52.33	52.82	51.85	52.11	1,550,824	+0.08(+0.15%)
Jul 22, 2020	52.05	52.21	51.74	52.04	1,884,718	-0.94(-1.77%)
Jul 21, 2020	52.54	53.60	52.44	52.97	2,765,859	+1.79(+3.49%)
Jul 20, 2020	51.40	51.56	51.01	51.19	2,061,259	-0.26(-0.50%)
Jul 17, 2020	51.35	51.58	50.99	51.44	988,578	-0.06(-0.11%)
Jul 16, 2020	51.12	52.01	50.92	51.50	1,163,203	-0.24(-0.46%)
Jul 15, 2020	51.95	52.53	51.39	51.74	2,124,230	+1.07(+2.11%)
Jul 14, 2020	49.74	50.75	49.64	50.67	1,715,152	+0.56(+1.12%)
Jul 13, 2020	51.52	51.59	49.85	50.11	2,192,598	-1.25(-2.44%)
Jul 10, 2020	49.67	51.41	49.60	51.36	2,320,708	+2.63(+5.39%)
Jul 09, 2020	49.65	49.76	48.51	48.73	1,872,563	-1.34(-2.67%)
Jul 08, 2020	49.99	50.57	49.71	50.07	1,804,570	-0.11(-0.23%)
Jul 07, 2020	50.14	50.55	49.82	50.18	2,681,531	-0.32(-0.62%)
Jul 06, 2020	49.93	50.58	49.53	50.50	2,687,868	+2.63(+5.49%)
Jul 02, 2020	48.53	49.07	47.58	47.87	2,585,857	+1.09(+2.33%)

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.