Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	53.64	53.95	52.44	53.23	1,081,817	+0.02(+0.05%)
Sep 29, 2020	53.52	53.88	52.57	53.21	665,073	-0.35(-0.65%)
Sep 28, 2020	54.58	54.75	53.48	53.56	1,319,927	+1.24(+2.37%)
Sep 25, 2020	51.10	52.37	50.79	52.32	1,177,491	+1.10(+2.15%)
Sep 24, 2020	51.03	52.16	50.68	51.22	1,026,670	+0.10(+0.19%)
Sep 23, 2020	52.56	52.97	50.78	51.12	1,129,004	-1.46(-2.78%)
Sep 22, 2020	51.20	53.05	51.20	52.58	1,871,324	+1.80(+3.55%)
Sep 21, 2020	52.76	52.97	50.06	50.78	1,870,515	-2.56(-4.79%)
Sep 18, 2020	53.74	54.52	53.13	53.34	2,437,676	-1.09(-2.01%)
Sep 17, 2020	55.09	55.27	54.21	54.43	1,254,130	-0.88(-1.60%)
Sep 16, 2020	56.05	56.28	55.14	55.32	907,139	-0.44(-0.79%)
Sep 15, 2020	55.87	56.60	55.57	55.76	625,123	+0.20(+0.36%)
Sep 14, 2020	55.52	56.03	54.92	55.56	820,198	+0.73(+1.33%)
Sep 11, 2020	55.04	55.14	54.18	54.83	704,828	-0.18(-0.32%)
Sep 10, 2020	55.73	55.99	54.95	55.01	753,922	-0.73(-1.31%)
Sep 09, 2020	55.86	57.02	55.62	55.74	771,376	+0.35(+0.64%)
Sep 08, 2020	55.90	56.07	54.97	55.38	956,962	-0.95(-1.68%)
Sep 04, 2020	57.02	57.65	55.69	56.33	697,242	-0.61(-1.07%)
Sep 03, 2020	57.43	58.34	56.49	56.94	904,240	-0.40(-0.70%)
Sep 02, 2020	56.01	57.39	55.62	57.35	905,762	+1.34(+2.40%)
Sep 01, 2020	55.58	56.32	55.09	56.00	766,849	+0.22(+0.39%)
Aug 31, 2020	57.67	57.67	55.77	55.79	1,459,651	-1.89(-3.28%)
Aug 28, 2020	57.76	57.78	56.85	57.67	496,289	+0.39(+0.67%)
Aug 27, 2020	56.82	57.67	56.82	57.29	463,355	+0.76(+1.34%)
Aug 26, 2020	57.34	57.36	56.14	56.53	544,964	-0.84(-1.47%)
Aug 25, 2020	57.88	58.00	56.56	57.38	512,278	-0.19(-0.34%)
Aug 24, 2020	57.21	57.59	56.38	57.57	591,856	+0.74(+1.30%)
Aug 21, 2020	56.94	57.30	55.97	56.83	486,963	-0.21(-0.37%)
Aug 20, 2020	55.99	57.59	55.61	57.04	623,982	+1.25(+2.23%)
Aug 19, 2020	57.30	57.30	55.73	55.79	902,829	-1.66(-2.90%)
Aug 18, 2020	57.72	57.86	57.18	57.46	520,517	-0.16(-0.28%)
Aug 17, 2020	57.04	57.67	56.62	57.62	477,748	+0.64(+1.13%)
Aug 14, 2020	57.13	57.74	56.87	56.98	622,880	-0.62(-1.08%)
Aug 13, 2020	58.69	59.07	57.44	57.59	518,552	-1.46(-2.48%)
Aug 12, 2020	58.86	59.40	58.50	59.06	506,480	+0.49(+0.84%)
Aug 11, 2020	59.46	59.65	58.43	58.57	1,097,547	-0.20(-0.34%)
Aug 10, 2020	58.45	59.31	58.07	58.77	618,279	+0.87(+1.50%)
Aug 07, 2020	56.85	57.90	56.77	57.90	913,988	+0.97(+1.71%)
Aug 06, 2020	56.69	57.14	56.44	56.93	584,159	+0.04(+0.07%)
Aug 05, 2020	57.74	57.82	56.65	56.89	627,379	-0.35(-0.60%)
Aug 04, 2020	56.26	57.76	56.26	57.23	860,042	+0.82(+1.45%)
Aug 03, 2020	57.39	57.39	55.79	56.41	820,764	-0.98(-1.71%)
Jul 31, 2020	56.90	57.67	56.24	57.39	1,107,356	+0.68(+1.19%)
Jul 30, 2020	56.29	57.18	55.83	56.72	940,082	-0.22(-0.38%)
Jul 29, 2020	56.07	56.98	55.63	56.94	2,172,097	+1.15(+2.06%)
Jul 28, 2020	54.05	55.90	53.96	55.79	1,239,670	+1.51(+2.79%)
Jul 27, 2020	53.34	54.38	52.84	54.27	841,482	+0.88(+1.64%)
Jul 24, 2020	53.98	54.34	53.30	53.40	543,792	-0.72(-1.34%)
Jul 23, 2020	54.64	55.15	53.40	54.12	717,218	-0.76(-1.38%)
Jul 22, 2020	53.51	55.31	53.51	54.88	835,258	+1.06(+1.97%)
Jul 21, 2020	54.28	54.75	53.73	53.81	592,421	+0.07(+0.13%)
Jul 20, 2020	54.60	54.93	53.66	53.74	758,257	-1.09(-1.99%)
Jul 17, 2020	54.13	55.22	53.63	54.84	616,538	+0.98(+1.82%)
Jul 16, 2020	54.19	54.93	53.72	53.86	863,581	-1.02(-1.86%)
Jul 15, 2020	54.69	55.57	54.40	54.88	1,227,034	+1.12(+2.08%)
Jul 14, 2020	53.43	54.07	53.07	53.76	1,309,525	+0.35(+0.65%)
Jul 13, 2020	53.57	54.29	52.83	53.41	990,506	+0.09(+0.17%)
Jul 10, 2020	53.08	54.02	52.75	53.32	604,103	+0.18(+0.35%)
Jul 09, 2020	53.29	53.48	51.72	53.14	1,067,240	-0.35(-0.66%)
Jul 08, 2020	53.21	53.72	52.79	53.49	668,985	+0.47(+0.89%)
Jul 07, 2020	53.55	53.61	52.93	53.02	791,557	-1.29(-2.37%)
Jul 06, 2020	56.29	56.29	54.23	54.31	1,549,919	-0.37(-0.68%)
Jul 02, 2020	56.29	56.68	54.23	54.68	1,334,921	-0.66(-1.19%)

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.