Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	64.70	67.17	64.70	65.98	254,204	+2.09(+3.27%)
Sep 29, 2020	64.54	67.27	63.64	63.89	532,225	-1.50(-2.29%)
Sep 28, 2020	72.85	73.34	64.19	65.39	587,917	-5.60(-7.89%)
Sep 25, 2020	68.67	71.11	68.00	70.99	369,300	-0.79(-1.10%)
Sep 24, 2020	68.99	73.76	67.73	71.78	430,064	+3.55(+5.20%)
Sep 23, 2020	71.97	72.65	67.94	68.23	384,073	-5.30(-7.21%)
Sep 22, 2020	75.50	76.15	72.06	73.53	257,708	-1.33(-1.78%)
Sep 21, 2020	73.21	75.55	70.90	74.86	400,047	-2.45(-3.17%)
Sep 18, 2020	82.99	82.99	77.14	77.31	722,100	-7.59(-8.94%)
Sep 17, 2020	80.55	85.03	80.50	84.90	216,371	+1.36(+1.63%)
Sep 16, 2020	83.81	85.88	82.98	83.54	186,323	+0.16(+0.19%)
Sep 15, 2020	84.21	84.85	82.24	83.38	239,795	-0.51(-0.61%)
Sep 14, 2020	81.65	84.54	80.37	83.89	297,793	+4.97(+6.30%)
Sep 11, 2020	81.60	82.42	78.11	78.92	309,700	-0.89(-1.12%)
Sep 10, 2020	85.00	86.30	79.62	79.81	250,092	-5.36(-6.29%)
Sep 09, 2020	85.18	85.79	83.68	85.17	256,202	+4.66(+5.79%)
Sep 08, 2020	79.81	83.13	78.60	80.51	324,191	-4.53(-5.33%)
Sep 04, 2020	85.34	86.83	80.85	85.04	277,800	+0.17(+0.20%)
Sep 03, 2020	86.07	89.02	82.58	84.87	470,464	+0.22(+0.26%)
Sep 02, 2020	84.67	84.73	82.33	84.65	289,767	+0.55(+0.65%)
Sep 01, 2020	81.98	85.60	81.63	84.10	424,012	+6.00(+7.68%)
Aug 31, 2020	80.76	80.80	78.00	78.10	298,460	-5.28(-6.33%)
Aug 28, 2020	79.50	83.68	79.40	83.38	519,900	+6.96(+9.11%)
Aug 27, 2020	78.11	78.20	74.55	76.42	293,058	+0.74(+0.98%)
Aug 26, 2020	80.58	80.73	73.39	75.68	390,200	-4.41(-5.51%)
Aug 25, 2020	79.15	80.55	77.57	80.09	178,631	+1.49(+1.90%)
Aug 24, 2020	78.93	79.11	77.50	78.60	239,788	+1.32(+1.71%)
Aug 21, 2020	77.00	77.41	75.33	77.28	432,700	-1.50(-1.90%)
Aug 20, 2020	73.80	79.66	72.76	78.78	722,632	+0.29(+0.37%)
Aug 19, 2020	82.86	83.18	78.29	78.49	423,038	-4.39(-5.30%)
Aug 18, 2020	82.95	84.02	80.97	82.88	583,204	+4.41(+5.62%)
Aug 17, 2020	82.72	83.56	76.42	78.47	533,686	-4.65(-5.59%)
Aug 14, 2020	83.32	85.17	82.23	83.12	379,400	-0.37(-0.44%)
Aug 13, 2020	86.64	88.27	82.71	83.49	456,735	-0.46(-0.55%)
Aug 12, 2020	85.62	85.93	80.42	83.95	706,507	-0.70(-0.83%)
Aug 11, 2020	87.53	88.83	84.53	84.65	467,312	-1.07(-1.25%)
Aug 10, 2020	87.93	89.00	83.21	85.72	314,600	-0.76(-0.88%)
Aug 07, 2020	86.84	88.68	84.37	86.48	506,500	-3.86(-4.27%)
Aug 06, 2020	89.02	91.43	88.20	90.34	305,898	+0.27(+0.30%)
Aug 05, 2020	91.62	92.79	88.01	90.07	331,880	+2.40(+2.74%)
Aug 04, 2020	86.40	89.30	83.96	87.67	444,753	-2.10(-2.34%)
Aug 03, 2020	90.24	91.04	88.05	89.77	492,282	-3.79(-4.05%)
Jul 31, 2020	97.48	97.48	92.34	93.56	485,300	-5.17(-5.24%)
Jul 30, 2020	98.45	99.46	95.21	98.73	306,478	-0.41(-0.41%)
Jul 29, 2020	99.78	100.63	97.86	99.14	295,158	+1.73(+1.78%)
Jul 28, 2020	95.51	99.03	95.26	97.41	223,021	-0.68(-0.69%)
Jul 27, 2020	94.47	98.21	93.00	98.09	542,720	+5.61(+6.07%)
Jul 24, 2020	90.59	94.31	88.30	92.48	404,800	+0.41(+0.45%)
Jul 23, 2020	97.91	98.67	91.35	92.07	359,892	-7.55(-7.58%)
Jul 22, 2020	98.12	100.90	97.33	99.62	497,551	+4.54(+4.77%)
Jul 21, 2020	95.39	97.68	94.01	95.08	414,379	+4.10(+4.51%)
Jul 20, 2020	87.50	91.48	87.31	90.98	284,270	+3.71(+4.25%)
Jul 17, 2020	87.20	88.04	86.06	87.27	291,000	+2.17(+2.55%)
Jul 16, 2020	84.75	86.07	83.55	85.10	278,239	-0.49(-0.57%)
Jul 15, 2020	86.87	87.22	83.73	85.59	250,292	+1.47(+1.75%)
Jul 14, 2020	78.63	84.77	78.15	84.12	488,180	+4.04(+5.04%)
Jul 13, 2020	84.40	85.45	79.71	80.08	304,131	-4.36(-5.16%)
Jul 10, 2020	81.83	84.66	81.05	84.44	270,800	+1.64(+1.98%)
Jul 09, 2020	86.30	86.66	81.35	82.80	291,525	-0.95(-1.13%)
Jul 08, 2020	83.20	84.02	81.11	83.75	324,260	+4.77(+6.04%)
Jul 07, 2020	82.80	83.95	78.87	78.98	285,616	-3.47(-4.21%)
Jul 06, 2020	83.21	84.63	81.03	82.45	315,074	+4.79(+6.17%)
Jul 02, 2020	80.90	82.89	77.45	77.66	389,900	-1.18(-1.50%)

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.

bottom clear

About Us