Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020		52.48	52.48	52.48	0	-0.01(-0.02%)
Sep 29, 2020	52.47	52.50	52.45	52.49	1,784,635	+0.03(+0.06%)
Sep 28, 2020	52.41	52.47	52.39	52.46	1,357,772	+0.06(+0.11%)
Sep 25, 2020	52.40	52.42	52.36	52.40	2,064,300	+0.01(+0.02%)
Sep 24, 2020	52.31	52.44	52.31	52.39	1,575,207	+0.10(+0.19%)
Sep 23, 2020	52.35	52.44	52.28	52.29	2,424,670	-0.07(-0.13%)
Sep 22, 2020	52.36	52.45	52.34	52.36	2,697,558	-0.01(-0.02%)
Sep 21, 2020	52.30	52.38	52.28	52.37	2,481,232	+0.11(+0.21%)
Sep 18, 2020	52.37	52.45	52.14	52.26	4,453,100	-0.07(-0.13%)
Sep 17, 2020	52.38	52.38	52.32	52.33	2,288,701	-0.04(-0.08%)
Sep 16, 2020	52.40	52.40	52.33	52.37	5,214,281	+0.00(+0.00%)
Sep 15, 2020	52.38	52.42	52.33	52.37	3,863,901	+0.27(+0.52%)
Sep 14, 2020	52.12	52.15	52.04	52.10	2,469,462	+0.02(+0.04%)
Sep 11, 2020	52.18	52.19	52.02	52.08	3,932,700	-0.06(-0.12%)
Sep 10, 2020	52.17	52.20	52.14	52.14	3,122,826	-0.03(-0.06%)
Sep 09, 2020	52.19	52.20	52.15	52.17	3,211,371	+0.01(+0.02%)
Sep 08, 2020	52.24	52.24	52.15	52.16	4,337,544	-0.02(-0.04%)
Sep 04, 2020	52.16	52.26	52.14	52.18	5,873,800	-0.01(-0.02%)
Sep 03, 2020	52.14	52.29	52.13	52.19	6,452,318	+0.04(+0.08%)
Sep 02, 2020	52.18	52.20	52.12	52.15	4,905,628	+0.00(+0.00%)
Sep 01, 2020	52.15	52.23	52.10	52.15	4,077,299	-0.02(-0.04%)
Aug 31, 2020	52.26	52.30	52.12	52.17	2,312,558	-0.16(-0.31%)
Aug 28, 2020	52.08	52.33	52.07	52.33	3,739,800	+0.23(+0.44%)
Aug 27, 2020	52.20	52.24	52.05	52.10	5,818,090	-0.04(-0.08%)
Aug 26, 2020	52.20	52.23	52.13	52.14	3,706,165	-0.07(-0.13%)
Aug 25, 2020	52.18	52.24	52.12	52.21	4,473,565	+0.06(+0.12%)
Aug 24, 2020	52.31	52.31	52.08	52.15	4,028,861	-0.17(-0.32%)
Aug 21, 2020	52.11	52.32	52.11	52.32	4,516,000	+0.21(+0.40%)
Aug 20, 2020	52.17	52.18	52.10	52.11	11,314,002	-0.01(-0.02%)
Aug 19, 2020	52.15	52.21	51.93	52.12	59,682,952	+21.31(+69.17%)
Aug 18, 2020	29.20	30.83	29.15	30.81	923,123	+1.48(+5.05%)
Aug 17, 2020	29.37	30.35	28.99	29.33	970,294	+0.19(+0.65%)
Aug 14, 2020	29.92	30.10	28.58	29.14	833,800	-0.77(-2.57%)
Aug 13, 2020	28.90	30.12	28.10	29.91	1,449,761	+1.16(+4.03%)
Aug 12, 2020	27.88	28.93	27.45	28.75	1,764,116	+0.84(+3.01%)
Aug 11, 2020	28.59	28.59	26.86	27.91	1,460,397	-0.64(-2.22%)
Aug 10, 2020	32.36	32.99	27.78	28.55	2,683,354	-4.45(-13.47%)
Aug 07, 2020	32.43	33.29	31.88	32.99	869,300	+0.59(+1.82%)
Aug 06, 2020	32.77	33.17	31.94	32.40	484,495	-0.30(-0.92%)
Aug 05, 2020	32.38	33.20	32.10	32.70	566,701	+0.49(+1.52%)
Aug 04, 2020	32.24	32.93	31.27	32.21	897,503	-0.14(-0.43%)
Aug 03, 2020	31.04	32.58	30.19	32.35	867,697	+2.86(+9.70%)
Jul 31, 2020	29.95	30.02	28.45	29.49	1,102,000	-0.83(-2.74%)
Jul 30, 2020	29.43	30.74	29.43	30.32	663,856	+0.27(+0.90%)
Jul 29, 2020	29.24	30.63	29.14	30.05	1,469,263	+0.91(+3.12%)
Jul 28, 2020	30.00	30.00	28.65	29.14	1,149,749	-0.16(-0.53%)
Jul 27, 2020	30.00	30.23	28.79	29.30	1,780,220	-0.70(-2.35%)
Jul 24, 2020	30.57	30.87	29.73	30.00	886,700	-1.05(-3.38%)
Jul 23, 2020	31.82	32.46	30.75	31.05	808,791	-0.81(-2.54%)
Jul 22, 2020	33.74	34.02	31.26	31.86	998,758	-2.14(-6.29%)
Jul 21, 2020	34.53	35.42	33.82	34.00	952,565	-0.74(-2.13%)
Jul 20, 2020	33.95	34.85	33.07	34.74	596,397	+0.63(+1.85%)
Jul 17, 2020	34.26	35.06	33.97	34.11	665,300	-0.20(-0.58%)
Jul 16, 2020	35.18	35.50	33.94	34.31	491,123	-1.11(-3.13%)
Jul 15, 2020	35.33	36.17	34.73	35.42	622,532	+1.13(+3.30%)
Jul 14, 2020	33.06	34.34	32.52	34.29	634,255	+0.85(+2.54%)
Jul 13, 2020	34.70	35.14	33.34	33.44	982,081	-0.86(-2.51%)
Jul 10, 2020	33.78	34.66	33.21	34.30	753,000	+0.67(+1.99%)
Jul 09, 2020	34.66	34.82	33.25	33.63	723,673	-0.87(-2.52%)
Jul 08, 2020	33.89	34.55	33.28	34.50	1,113,482	+0.74(+2.19%)
Jul 07, 2020	32.81	34.52	32.20	33.76	1,056,178	+0.82(+2.50%)
Jul 06, 2020	32.66	33.24	32.40	32.94	807,048	+0.66(+2.06%)
Jul 02, 2020	32.57	33.16	31.98	32.27	1,339,300	+0.48(+1.51%)
Jul 01, 2020	33.48	33.83	31.41	31.79	1,698,501	-1.48(-4.45%)
Jun 30, 2020	35.11	35.70	32.47	33.27	2,328,064	-2.66(-7.40%)
Jun 29, 2020	37.60	37.80	35.66	35.93	941,159	-1.10(-2.97%)
Jun 26, 2020	38.32	38.85	36.93	37.03	2,096,800	-1.58(-4.09%)
Jun 25, 2020	37.59	38.69	37.20	38.61	1,104,133	+0.87(+2.31%)
Jun 24, 2020	37.42	39.53	37.03	37.74	1,197,003	-0.35(-0.92%)
Jun 23, 2020	39.49	39.88	37.61	38.09	1,659,893	-1.18(-3.00%)
Jun 22, 2020	38.18	39.70	37.95	39.27	1,352,081	+1.38(+3.64%)
Jun 19, 2020	37.00	39.18	35.89	37.89	4,873,500	+1.16(+3.16%)
Jun 18, 2020	34.86	37.37	34.28	36.73	1,316,165	+1.58(+4.50%)
Jun 17, 2020	37.14	37.58	35.12	35.15	1,317,349	-1.32(-3.62%)
Jun 16, 2020	37.36	37.99	35.53	36.47	1,826,228	+0.82(+2.30%)
Jun 15, 2020	30.40	37.57	30.23	35.65	4,351,697	+4.60(+14.81%)
Jun 12, 2020	30.15	31.69	29.64	31.05	913,100	+0.44(+1.44%)
Jun 11, 2020	31.41	32.30	30.55	30.61	997,966	-2.10(-6.42%)
Jun 10, 2020	33.64	33.89	32.35	32.71	782,212	-0.65(-1.95%)
Jun 09, 2020	31.28	34.25	31.11	33.36	832,326	+1.59(+5.00%)
Jun 08, 2020	32.50	32.85	31.28	31.77	844,097	-0.44(-1.37%)
Jun 05, 2020	30.80	32.57	29.96	32.21	1,226,400	+2.14(+7.12%)
Jun 04, 2020	29.37	30.83	29.25	30.07	683,074	+0.43(+1.45%)
Jun 03, 2020	30.87	31.15	29.35	29.64	559,985	-1.02(-3.33%)
Jun 02, 2020	31.03	31.03	29.33	30.66	714,551	-0.33(-1.06%)
Jun 01, 2020	31.25	31.85	30.75	30.99	846,525	-0.49(-1.56%)
May 29, 2020	31.84	31.84	30.03	31.48	1,231,000	-0.23(-0.73%)
May 28, 2020	32.94	33.17	31.51	31.71	638,454	-0.88(-2.70%)
May 27, 2020	33.58	33.98	31.09	32.59	1,174,607	-0.89(-2.66%)
May 26, 2020	34.98	35.12	32.61	33.48	1,547,350	+0.73(+2.23%)
May 22, 2020	32.13	32.83	31.46	32.75	730,900	+0.64(+1.99%)
May 21, 2020	31.82	32.68	30.75	32.11	1,174,040	+0.41(+1.29%)
May 20, 2020	31.06	32.34	30.34	31.70	1,177,352	+1.31(+4.31%)
May 19, 2020	31.13	31.84	30.37	30.39	642,572	-1.03(-3.28%)
May 18, 2020	32.40	32.99	31.19	31.42	761,081	+0.33(+1.06%)
May 15, 2020	29.85	31.38	29.48	31.09	818,700	+1.21(+4.05%)
May 14, 2020	28.90	29.94	27.78	29.88	912,485	+0.90(+3.12%)
May 13, 2020	31.66	31.89	27.70	28.98	1,227,739	-2.88(-9.03%)
May 12, 2020	34.44	35.10	31.71	31.85	1,202,166	-2.45(-7.14%)
May 11, 2020	32.46	35.13	32.30	34.30	1,159,030	+1.54(+4.70%)
May 08, 2020	33.30	33.87	32.46	32.76	842,600	+0.36(+1.11%)
May 07, 2020	33.01	33.21	30.70	32.40	1,253,041	-1.06(-3.17%)
May 06, 2020	33.73	34.53	32.92	33.46	762,833	-0.12(-0.36%)
May 05, 2020	32.28	34.19	32.06	33.58	886,187	+1.94(+6.13%)
May 04, 2020	29.74	31.96	29.40	31.64	761,873	+1.65(+5.50%)
May 01, 2020	30.92	30.97	29.04	29.99	778,900	-1.71(-5.39%)
Apr 30, 2020	32.32	32.96	31.57	31.70	1,040,406	-1.53(-4.60%)
Apr 29, 2020	32.47	33.44	31.46	33.23	832,802	+1.60(+5.06%)
Apr 28, 2020	33.28	33.28	31.54	31.63	590,575	-0.57(-1.77%)
Apr 27, 2020	32.68	32.90	31.46	32.20	783,242	+0.14(+0.44%)
Apr 24, 2020	31.42	32.19	30.95	32.06	662,800	+1.09(+3.52%)
Apr 23, 2020	31.18	32.73	30.83	30.97	829,023	-0.10(-0.32%)
Apr 22, 2020	31.11	31.49	30.16	31.07	769,780	+0.57(+1.87%)
Apr 21, 2020	31.13	31.90	29.75	30.50	1,182,667	-1.05(-3.33%)
Apr 20, 2020	28.97	34.63	28.63	31.55	1,719,925	+1.48(+4.92%)
Apr 17, 2020	28.99	30.33	28.36	30.07	746,600	+2.21(+7.93%)
Apr 16, 2020	26.85	27.96	26.35	27.86	1,164,495	+1.25(+4.70%)
Apr 15, 2020	28.53	29.39	26.34	26.61	988,451	-2.99(-10.10%)
Apr 14, 2020	29.57	30.00	28.62	29.60	998,810	+1.28(+4.52%)
Apr 13, 2020	29.56	30.00	27.84	28.32	505,104	-1.43(-4.81%)
Apr 09, 2020	29.26	30.18	28.72	29.75	1,524,600	+0.97(+3.37%)
Apr 08, 2020	27.10	29.27	26.03	28.78	1,118,740	+2.29(+8.64%)
Apr 07, 2020	28.68	29.20	26.33	26.49	1,092,185	-1.51(-5.39%)
Apr 06, 2020	25.33	28.85	25.27	28.00	1,478,580	+3.81(+15.75%)
Apr 03, 2020	23.95	25.14	23.81	24.19	703,500	-0.07(-0.29%)
Apr 02, 2020	24.00	25.36	23.14	24.26	1,302,378	-0.39(-1.58%)
Apr 01, 2020	26.05	26.50	24.04	24.65	1,437,330	-2.55(-9.38%)
Mar 31, 2020	28.05	29.28	26.55	27.20	1,213,012	-1.54(-5.36%)
Mar 30, 2020	27.26	29.19	26.50	28.74	787,471	+2.05(+7.68%)
Mar 27, 2020	26.97	27.88	25.30	26.69	835,600	-1.62(-5.72%)
Mar 26, 2020	27.36	29.72	27.36	28.31	1,049,888	+1.23(+4.54%)
Mar 25, 2020	26.49	27.82	25.48	27.08	1,056,994	+0.54(+2.03%)
Mar 24, 2020	26.51	27.18	24.87	26.54	962,708	+2.06(+8.42%)
Mar 23, 2020	24.90	26.25	23.83	24.48	1,273,096	-0.05(-0.20%)
Mar 20, 2020	24.01	27.02	22.75	24.53	3,371,000	+1.10(+4.69%)
Mar 19, 2020	21.31	24.63	20.53	23.43	1,141,566	+2.07(+9.69%)
Mar 18, 2020	22.70	24.41	20.60	21.36	1,478,312	-3.09(-12.64%)
Mar 17, 2020	22.34	26.31	21.02	24.45	2,144,438	+2.41(+10.93%)
Mar 16, 2020	24.32	25.72	21.52	22.04	1,637,229	-6.61(-23.07%)
Mar 13, 2020	25.76	28.72	23.89	28.65	1,401,500	+4.32(+17.76%)
Mar 12, 2020	24.88	26.21	22.26	24.33	1,677,922	-2.06(-7.81%)
Mar 11, 2020	28.12	29.13	26.22	26.39	1,124,717	-2.76(-9.47%)
Mar 10, 2020	29.25	29.75	27.52	29.15	999,182	+1.10(+3.92%)
Mar 09, 2020	28.59	29.67	27.30	28.05	932,924	-3.08(-9.89%)
Mar 06, 2020	28.87	32.00	28.70	31.13	988,300	-0.72(-2.26%)
Mar 05, 2020	31.17	32.87	31.17	31.85	1,199,324	-0.33(-1.03%)
Mar 04, 2020	31.91	32.98	31.33	32.18	1,290,000	+1.28(+4.14%)
Mar 03, 2020	31.15	32.31	30.25	30.90	1,153,809	-0.45(-1.44%)

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.