Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	46.32	47.06	45.70	46.77	1,271,853	+0.02(+0.04%)
Sep 29, 2020	46.71	47.44	46.39	46.75	1,578,862	+0.71(+1.55%)
Sep 28, 2020	46.76	46.83	45.78	46.04	2,545,573	-0.04(-0.08%)
Sep 25, 2020	45.93	46.33	45.28	46.07	1,639,574	-0.35(-0.76%)
Sep 24, 2020	44.87	46.66	44.54	46.43	2,610,447	+1.41(+3.13%)
Sep 23, 2020	46.79	46.91	44.67	45.02	3,251,468	-2.63(-5.52%)
Sep 22, 2020	47.28	47.93	46.68	47.65	1,948,214	+0.49(+1.03%)
Sep 21, 2020	47.97	48.74	46.24	47.16	3,440,302	-1.63(-3.34%)
Sep 18, 2020	50.35	50.88	48.71	48.79	4,302,427	-1.32(-2.64%)
Sep 17, 2020	49.89	50.48	49.13	50.11	1,779,871	-0.76(-1.50%)
Sep 16, 2020	52.10	52.15	50.77	50.88	1,685,119	-0.60(-1.17%)
Sep 15, 2020	52.10	52.26	50.85	51.48	1,364,873	+0.20(+0.39%)
Sep 14, 2020	51.01	51.38	50.45	51.28	2,043,556	+0.91(+1.80%)
Sep 11, 2020	51.08	51.81	50.07	50.37	1,639,784	-0.45(-0.88%)
Sep 10, 2020	52.58	53.02	50.58	50.82	2,068,467	-1.42(-2.72%)
Sep 09, 2020	50.16	52.49	50.16	52.24	2,554,402	+2.83(+5.73%)
Sep 08, 2020	48.22	50.52	47.33	49.41	1,935,184	+0.19(+0.39%)
Sep 04, 2020	49.70	50.35	48.02	49.22	2,415,453	-0.96(-1.92%)
Sep 03, 2020	50.45	50.90	48.88	50.18	1,524,288	-0.82(-1.61%)
Sep 02, 2020	50.10	51.18	48.99	51.00	1,435,125	+0.51(+1.00%)
Sep 01, 2020	52.04	52.04	49.91	50.50	1,294,675	-0.37(-0.73%)
Aug 31, 2020	50.87	51.92	50.56	50.87	1,606,683	+0.31(+0.62%)
Aug 28, 2020	49.72	50.66	49.50	50.55	1,587,010	+1.55(+3.17%)
Aug 27, 2020	51.27	51.37	48.35	49.00	1,633,496	-1.56(-3.09%)
Aug 26, 2020	48.27	50.61	48.18	50.56	2,025,742	+1.70(+3.47%)
Aug 25, 2020	48.78	48.89	47.61	48.87	2,360,377	+0.20(+0.41%)
Aug 24, 2020	50.05	50.13	48.56	48.67	1,277,561	-0.67(-1.35%)
Aug 21, 2020	49.08	49.41	48.43	49.33	1,098,125	-0.59(-1.18%)
Aug 20, 2020	48.68	50.06	48.56	49.92	1,193,291	+0.91(+1.86%)
Aug 19, 2020	50.15	50.41	48.75	49.01	1,993,861	-1.26(-2.50%)
Aug 18, 2020	51.65	51.80	49.56	50.26	1,975,943	-0.08(-0.15%)
Aug 17, 2020	49.84	50.45	49.35	50.34	2,270,765	+2.25(+4.69%)
Aug 14, 2020	48.50	48.50	47.14	48.09	1,632,260	-0.26(-0.53%)
Aug 13, 2020	48.11	49.26	47.58	48.34	2,939,652	+1.40(+2.98%)
Aug 12, 2020	47.98	48.56	46.94	46.94	2,767,856	+0.13(+0.28%)
Aug 11, 2020	47.06	48.93	46.15	46.81	4,726,172	-3.37(-6.71%)
Aug 10, 2020	50.89	52.11	50.02	50.18	2,234,726	-0.12(-0.25%)
Aug 07, 2020	51.81	52.25	49.70	50.30	2,541,898	-2.40(-4.55%)
Aug 06, 2020	54.53	54.53	51.90	52.70	2,334,433	-0.77(-1.44%)
Aug 05, 2020	54.65	55.07	52.80	53.47	2,891,761	+0.08(+0.14%)
Aug 04, 2020	50.59	53.49	50.12	53.39	2,911,123	+2.97(+5.89%)
Aug 03, 2020	51.35	51.65	49.64	50.43	2,097,016	-1.26(-2.43%)
Jul 31, 2020	51.13	51.71	50.63	51.68	2,020,167	+1.46(+2.90%)
Jul 30, 2020	50.73	51.69	49.40	50.23	3,054,018	-1.95(-3.74%)
Jul 29, 2020	52.98	53.18	51.17	52.18	2,867,642	-0.68(-1.28%)
Jul 28, 2020	52.58	53.95	52.02	52.85	3,218,236	-0.62(-1.16%)
Jul 27, 2020	52.84	54.44	52.19	53.47	7,015,516	+2.46(+4.83%)
Jul 24, 2020	48.51	51.38	48.51	51.01	4,463,775	+2.50(+5.16%)
Jul 23, 2020	49.68	49.80	47.38	48.50	3,677,411	-1.19(-2.39%)
Jul 22, 2020	49.43	50.07	48.93	49.69	3,325,258	+0.99(+2.03%)
Jul 21, 2020	48.01	49.33	47.78	48.70	4,286,624	+1.66(+3.54%)
Jul 20, 2020	46.34	47.29	46.02	47.04	3,454,415	+1.22(+2.66%)
Jul 17, 2020	44.95	45.89	44.81	45.82	2,362,241	+1.28(+2.88%)
Jul 16, 2020	44.79	45.17	43.96	44.54	2,002,899	-0.41(-0.91%)
Jul 15, 2020	44.61	45.37	44.02	44.95	2,529,900	+0.15(+0.34%)
Jul 14, 2020	42.90	44.84	42.69	44.79	2,673,688	+1.78(+4.14%)
Jul 13, 2020	45.14	45.21	42.80	43.02	2,311,316	-1.35(-3.04%)
Jul 10, 2020	44.66	44.80	43.78	44.37	2,043,715	-0.08(-0.17%)
Jul 09, 2020	45.07	45.29	43.07	44.44	2,895,336	-0.19(-0.43%)
Jul 08, 2020	43.77	44.81	43.73	44.63	3,071,414	+1.70(+3.97%)
Jul 07, 2020	41.96	43.42	41.85	42.93	2,118,379	+0.73(+1.74%)
Jul 06, 2020	41.90	42.22	41.12	42.20	2,398,796	+1.02(+2.47%)
Jul 02, 2020	41.22	42.45	40.89	41.18	3,052,695	-0.41(-0.98%)

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.