Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	37.58	38.30	37.03	37.37	5,515,235	-0.08(-0.21%)
Sep 29, 2020	38.74	38.81	37.18	37.44	5,084,050	-1.22(-3.15%)
Sep 28, 2020	38.66	39.31	38.49	38.66	3,765,684	+0.78(+2.05%)
Sep 25, 2020	37.88	38.12	37.11	37.88	5,434,095	-0.57(-1.48%)
Sep 24, 2020	38.00	39.29	37.03	38.45	4,426,549	+0.06(+0.16%)
Sep 23, 2020	40.92	40.93	38.36	38.39	5,363,841	-2.51(-6.14%)
Sep 22, 2020	40.75	41.36	40.54	40.90	5,562,020	+0.05(+0.13%)
Sep 21, 2020	40.69	41.32	39.94	40.85	7,144,587	-1.16(-2.77%)
Sep 18, 2020	41.87	42.35	41.21	42.01	9,507,202	-0.25(-0.59%)
Sep 17, 2020	41.44	42.29	41.26	42.26	7,690,681	-0.09(-0.20%)
Sep 16, 2020	40.59	43.16	40.17	42.35	7,184,729	+2.19(+5.46%)
Sep 15, 2020	41.14	41.55	40.14	40.16	4,135,312	-0.82(-2.00%)
Sep 14, 2020	40.25	41.47	40.14	40.98	6,872,434	+0.97(+2.41%)
Sep 11, 2020	39.32	40.35	38.93	40.01	4,602,129	+0.66(+1.67%)
Sep 10, 2020	41.29	41.45	39.14	39.36	5,647,005	-1.83(-4.44%)
Sep 09, 2020	42.42	42.67	40.83	41.19	5,206,247	-0.85(-2.01%)
Sep 08, 2020	43.56	43.99	41.99	42.03	5,232,391	-2.15(-4.86%)
Sep 04, 2020	45.51	45.82	43.70	44.18	4,290,142	-0.96(-2.12%)
Sep 03, 2020	45.71	46.99	44.56	45.14	4,201,419	-0.50(-1.10%)
Sep 02, 2020	45.37	46.04	44.77	45.64	4,589,320	+0.38(+0.84%)
Sep 01, 2020	45.09	46.06	44.50	45.26	3,708,364	-0.10(-0.23%)
Aug 31, 2020	47.53	47.66	45.31	45.36	5,201,419	-1.98(-4.19%)
Aug 28, 2020	46.27	47.46	46.27	47.34	4,412,224	+1.25(+2.71%)
Aug 27, 2020	46.43	46.53	45.14	46.09	4,004,312	-0.22(-0.48%)
Aug 26, 2020	46.71	47.15	45.94	46.32	4,709,478	-0.47(-1.01%)
Aug 25, 2020	47.57	48.14	46.32	46.79	3,917,771	-0.64(-1.35%)
Aug 24, 2020	45.77	47.59	45.52	47.43	3,735,077	+2.04(+4.50%)
Aug 21, 2020	45.33	45.91	44.89	45.39	3,404,845	-0.07(-0.15%)
Aug 20, 2020	46.30	46.53	44.83	45.46	4,395,423	-1.35(-2.88%)
Aug 19, 2020	46.85	47.42	46.28	46.80	3,513,701	-0.41(-0.88%)
Aug 18, 2020	47.66	48.11	47.11	47.22	2,976,636	-0.74(-1.55%)
Aug 17, 2020	46.89	48.46	46.72	47.96	5,026,816	+0.98(+2.09%)
Aug 14, 2020	45.59	47.03	45.41	46.97	4,282,258	+1.10(+2.39%)
Aug 13, 2020	46.85	47.39	45.80	45.88	3,954,632	-1.66(-3.50%)
Aug 12, 2020	47.14	47.57	46.15	47.54	3,640,152	+1.27(+2.74%)
Aug 11, 2020	47.47	48.07	46.10	46.27	5,461,334	+0.09(+0.19%)
Aug 10, 2020	45.71	46.38	45.19	46.19	6,565,758	+0.77(+1.69%)
Aug 07, 2020	44.18	45.60	43.76	45.42	3,837,755	+1.02(+2.29%)
Aug 06, 2020	44.30	45.70	44.08	44.40	4,549,895	-0.12(-0.27%)
Aug 05, 2020	46.82	46.90	44.24	44.52	6,134,157	-1.45(-3.15%)
Aug 04, 2020	46.31	46.52	44.79	45.97	6,611,781	-0.53(-1.13%)
Aug 03, 2020	47.64	48.01	46.21	46.50	6,257,161	-1.16(-2.43%)
Jul 31, 2020	47.07	47.85	46.67	47.66	6,044,699	-0.08(-0.18%)
Jul 30, 2020	47.82	48.62	46.10	47.74	7,383,125	-2.85(-5.63%)
Jul 29, 2020	48.82	50.65	48.43	50.59	5,319,739	+2.37(+4.92%)
Jul 28, 2020	48.83	49.61	47.90	48.21	4,301,583	-0.97(-1.96%)
Jul 27, 2020	48.99	49.27	48.15	49.18	3,160,362	+0.04(+0.09%)
Jul 24, 2020	48.92	49.79	48.70	49.14	3,514,442	+0.26(+0.54%)
Jul 23, 2020	47.86	48.99	47.79	48.88	4,219,604	+0.51(+1.05%)
Jul 22, 2020	47.93	49.10	47.48	48.37	3,233,670	-0.43(-0.89%)
Jul 21, 2020	46.87	49.10	46.63	48.80	4,780,008	+2.75(+5.98%)
Jul 20, 2020	46.90	47.58	45.99	46.04	2,747,325	-0.97(-2.06%)
Jul 17, 2020	48.29	49.09	46.89	47.01	3,651,315	-0.94(-1.96%)
Jul 16, 2020	48.01	49.02	47.26	47.95	2,985,967	-0.55(-1.14%)
Jul 15, 2020	47.66	48.69	47.03	48.50	4,650,082	+2.40(+5.20%)
Jul 14, 2020	44.66	46.20	44.38	46.10	5,506,678	+0.99(+2.20%)
Jul 13, 2020	45.91	46.22	44.50	45.11	5,080,209	-0.36(-0.78%)
Jul 10, 2020	42.56	45.48	42.51	45.47	6,112,899	+2.91(+6.83%)
Jul 09, 2020	44.74	44.77	42.27	42.56	8,165,738	-2.34(-5.21%)
Jul 08, 2020	44.74	45.88	44.17	44.90	6,536,245	-0.12(-0.26%)
Jul 07, 2020	47.04	47.06	44.93	45.02	7,158,472	-2.84(-5.93%)
Jul 06, 2020	48.73	48.99	46.74	47.86	4,242,890	+0.11(+0.23%)
Jul 02, 2020	48.81	49.39	47.59	47.75	4,524,468	-0.08(-0.18%)

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.