Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	50.62	51.01	48.89	50.26	2,532,667	-0.35(-0.69%)
Oct 29, 2020	50.62	51.02	49.59	50.60	2,130,876	+0.19(+0.37%)
Oct 28, 2020	49.91	53.11	49.45	50.42	3,368,726	+0.19(+0.37%)
Oct 27, 2020	50.74	50.78	49.57	50.23	2,804,574	-0.36(-0.70%)
Oct 26, 2020	50.83	50.92	49.74	50.59	2,057,654	-0.76(-1.48%)
Oct 23, 2020	52.26	52.41	50.86	51.34	2,284,701	-0.64(-1.23%)
Oct 22, 2020	52.71	53.15	51.96	51.98	1,496,770	-0.63(-1.19%)
Oct 21, 2020	52.61	53.38	52.36	52.61	1,482,279	-0.07(-0.12%)
Oct 20, 2020	52.79	53.48	52.52	52.68	1,540,095	+0.29(+0.55%)
Oct 19, 2020	53.90	54.01	52.22	52.39	1,226,655	-1.49(-2.77%)
Oct 16, 2020	54.07	54.89	53.81	53.88	1,352,988	+0.01(+0.02%)
Oct 15, 2020	52.77	53.97	52.74	53.87	1,023,553	+0.53(+1.00%)
Oct 14, 2020	53.49	54.02	53.27	53.33	1,150,700	+0.16(+0.30%)
Oct 13, 2020	54.07	54.29	52.91	53.17	1,905,817	-0.91(-1.68%)
Oct 12, 2020	54.25	54.43	53.73	54.08	2,429,539	+0.20(+0.37%)
Oct 09, 2020	54.26	54.79	53.86	53.89	1,932,429	+0.12(+0.23%)
Oct 08, 2020	52.67	53.80	52.48	53.76	1,861,616	+1.49(+2.85%)
Oct 07, 2020	51.50	52.53	51.44	52.27	1,834,769	+1.44(+2.83%)
Oct 06, 2020	52.61	52.65	50.80	50.83	2,188,034	-1.61(-3.07%)
Oct 05, 2020	52.28	52.58	51.86	52.44	1,505,422	+0.73(+1.41%)
Oct 02, 2020	50.81	52.04	50.78	51.71	1,501,156	+0.14(+0.27%)
Oct 01, 2020	52.07	52.52	51.11	51.57	2,647,686	+0.01(+0.02%)
Sep 30, 2020	51.66	53.22	51.00	51.56	4,756,520	-0.93(-1.76%)
Sep 29, 2020	52.95	53.36	52.41	52.49	1,548,798	-0.56(-1.06%)
Sep 28, 2020	52.10	53.33	51.95	53.05	2,607,776	+1.62(+3.15%)
Sep 25, 2020	50.62	51.77	50.44	51.43	2,004,428	+0.47(+0.92%)
Sep 24, 2020	50.83	51.64	50.58	50.96	3,383,895	+0.20(+0.39%)
Sep 23, 2020	52.96	53.02	50.62	50.77	2,479,065	-2.15(-4.07%)
Sep 22, 2020	52.38	53.07	52.22	52.92	2,620,628	+0.65(+1.23%)
Sep 21, 2020	53.13	53.29	51.35	52.27	2,314,001	-1.68(-3.12%)
Sep 18, 2020	53.51	54.71	53.51	53.96	3,572,088	+0.13(+0.24%)
Sep 17, 2020	54.56	54.71	53.15	53.83	2,939,191	-1.42(-2.57%)
Sep 16, 2020	55.66	56.27	55.10	55.25	2,325,103	-0.07(-0.14%)
Sep 15, 2020	55.77	56.00	55.17	55.32	1,978,826	-0.23(-0.42%)
Sep 14, 2020	55.21	55.72	55.01	55.56	1,946,960	+0.80(+1.47%)
Sep 11, 2020	54.45	55.08	54.16	54.75	1,705,694	+0.79(+1.47%)
Sep 10, 2020	54.26	54.71	53.75	53.96	1,772,265	-0.24(-0.45%)
Sep 09, 2020	52.90	54.55	52.90	54.20	1,786,079	+1.82(+3.48%)
Sep 08, 2020	52.34	53.19	51.89	52.38	1,774,719	-0.39(-0.74%)
Sep 04, 2020	53.81	54.05	51.77	52.77	1,615,346	-0.69(-1.29%)
Sep 03, 2020	55.81	55.84	52.95	53.46	1,879,219	-2.50(-4.46%)
Sep 02, 2020	55.70	56.18	54.98	55.96	1,677,447	+0.44(+0.79%)
Sep 01, 2020	54.55	55.55	54.19	55.52	1,515,068	+0.99(+1.82%)
Aug 31, 2020	54.90	55.13	54.36	54.53	1,925,372	-0.22(-0.41%)
Aug 28, 2020	54.70	55.03	54.34	54.75	1,748,034	+0.13(+0.24%)
Aug 27, 2020	55.60	55.60	54.46	54.62	1,281,674	-0.65(-1.18%)
Aug 26, 2020	55.70	55.70	54.95	55.27	1,369,204	-0.22(-0.40%)
Aug 25, 2020	55.55	55.68	55.01	55.50	1,614,871	+0.25(+0.46%)
Aug 24, 2020	55.22	55.40	54.90	55.25	1,028,257	+0.35(+0.63%)
Aug 21, 2020	54.43	54.93	54.25	54.90	1,170,025	+0.65(+1.21%)
Aug 20, 2020	54.44	54.89	54.09	54.25	964,480	-0.47(-0.85%)
Aug 19, 2020	55.00	55.14	54.56	54.71	1,144,563	-0.37(-0.68%)
Aug 18, 2020	55.76	56.21	54.99	55.09	2,027,294	-0.27(-0.49%)
Aug 17, 2020	54.36	55.46	54.26	55.36	1,353,253	+1.15(+2.12%)
Aug 14, 2020	54.23	54.64	54.02	54.21	1,024,186	-0.24(-0.45%)
Aug 13, 2020	54.17	54.69	54.06	54.45	1,743,460	+0.01(+0.02%)
Aug 12, 2020	53.88	54.60	53.71	54.44	1,665,848	+0.97(+1.82%)
Aug 11, 2020	54.76	54.85	53.29	53.47	2,843,473	-1.08(-1.99%)
Aug 10, 2020	54.41	54.74	54.13	54.55	1,781,072	+0.15(+0.27%)
Aug 07, 2020	53.55	54.41	53.55	54.41	1,819,991	+0.69(+1.29%)
Aug 06, 2020	53.46	53.80	53.16	53.71	1,505,242	+0.32(+0.60%)
Aug 05, 2020	53.92	54.39	53.12	53.40	2,328,267	-0.16(-0.30%)
Aug 04, 2020	53.59	53.85	53.28	53.55	2,145,465	-0.43(-0.80%)

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.