Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	52.64	53.47	52.35	52.98	13,349,062	+0.09(+0.16%)
Oct 29, 2020	52.12	53.58	52.06	52.89	14,375,270	+0.41(+0.77%)
Oct 28, 2020	53.16	53.44	52.43	52.48	14,733,762	-1.41(-2.61%)
Oct 27, 2020	54.42	54.74	53.83	53.89	11,445,175	-0.39(-0.71%)
Oct 26, 2020	54.85	55.21	53.37	54.28	19,992,832	-2.28(-4.02%)
Oct 23, 2020	56.55	56.80	56.37	56.55	10,315,406	+0.20(+0.35%)
Oct 22, 2020	56.12	56.52	55.41	56.36	12,604,970	+0.02(+0.03%)
Oct 21, 2020	56.03	56.76	55.91	56.34	10,710,500	-0.08(-0.13%)
Oct 20, 2020	56.57	56.96	56.30	56.41	9,787,997	+0.12(+0.22%)
Oct 19, 2020	57.02	57.36	56.07	56.29	8,802,894	-0.63(-1.11%)
Oct 16, 2020	57.32	57.70	56.89	56.92	6,430,076	-0.22(-0.38%)
Oct 15, 2020	56.90	57.35	56.72	57.14	6,621,602	-0.42(-0.72%)
Oct 14, 2020	57.92	58.09	57.45	57.55	7,044,988	-0.01(-0.02%)
Oct 13, 2020	58.13	58.33	57.48	57.56	9,422,213	-0.46(-0.80%)
Oct 12, 2020	57.82	58.38	57.66	58.03	8,763,287	+0.29(+0.51%)
Oct 09, 2020	57.73	57.95	57.46	57.73	7,790,784	+0.25(+0.43%)
Oct 08, 2020	57.39	57.88	57.24	57.49	7,627,898	+0.28(+0.50%)
Oct 07, 2020	56.43	57.50	56.30	57.21	9,204,550	+1.25(+2.23%)
Oct 06, 2020	55.96	56.92	55.86	55.96	10,360,589	+0.06(+0.10%)
Oct 05, 2020	55.89	56.11	55.56	55.90	7,336,011	+0.58(+1.05%)
Oct 02, 2020	55.21	55.97	55.02	55.32	7,794,786	-0.80(-1.42%)
Oct 01, 2020	56.58	56.67	55.90	56.12	7,823,488	-0.02(-0.03%)
Sep 30, 2020	55.97	56.79	55.83	56.14	11,699,485	+0.22(+0.39%)
Sep 29, 2020	56.03	56.57	55.86	55.92	6,744,490	-0.10(-0.18%)
Sep 28, 2020	56.45	56.93	55.92	56.03	9,945,641	-0.21(-0.37%)
Sep 25, 2020	55.73	56.41	55.44	56.23	9,966,462	+0.47(+0.84%)
Sep 24, 2020	55.24	56.33	54.81	55.76	10,166,576	+0.32(+0.58%)
Sep 23, 2020	56.52	56.88	55.39	55.44	16,492,280	-1.56(-2.74%)
Sep 22, 2020	56.78	57.13	55.91	57.00	14,144,060	-0.19(-0.33%)
Sep 21, 2020	58.73	58.86	56.45	57.19	34,614,660	+1.01(+1.79%)
Sep 18, 2020	56.40	56.69	55.88	56.18	52,440,636	-0.40(-0.71%)
Sep 17, 2020	55.87	56.99	55.48	56.59	24,270,138	-0.24(-0.41%)
Sep 16, 2020	57.47	57.73	56.09	56.82	22,591,120	-0.48(-0.84%)
Sep 15, 2020	56.43	58.00	55.85	57.30	32,289,008	+1.39(+2.49%)
Sep 14, 2020	57.23	57.83	55.81	55.91	53,266,668	+2.31(+4.32%)
Sep 11, 2020	57.09	58.17	53.48	53.60	42,772,688	-0.31(-0.58%)
Sep 10, 2020	54.01	54.71	53.36	53.91	21,769,468	+0.36(+0.67%)
Sep 09, 2020	52.81	53.98	52.53	53.55	14,872,888	+1.53(+2.95%)
Sep 08, 2020	52.05	52.46	51.60	52.02	17,516,090	-0.39(-0.74%)
Sep 04, 2020	53.49	53.85	51.86	52.40	15,629,664	-1.29(-2.40%)
Sep 03, 2020	55.22	55.47	53.27	53.69	16,361,411	-1.81(-3.27%)
Sep 02, 2020	54.28	55.78	54.28	55.51	15,251,858	+1.29(+2.38%)
Sep 01, 2020	53.95	54.55	53.67	54.22	10,814,887	+0.41(+0.77%)
Aug 31, 2020	53.72	54.31	53.63	53.81	19,866,688	-0.62(-1.14%)
Aug 28, 2020	53.91	54.69	53.79	54.43	9,160,365	+0.66(+1.22%)
Aug 27, 2020	54.02	54.96	53.20	53.77	16,837,538	-0.29(-0.54%)
Aug 26, 2020	52.98	54.06	52.72	54.06	12,332,705	+1.32(+2.50%)
Aug 25, 2020	52.80	53.36	52.68	52.74	7,898,262	+0.08(+0.14%)
Aug 24, 2020	52.43	52.75	52.13	52.67	8,389,272	+0.77(+1.49%)
Aug 21, 2020	52.08	52.14	51.46	51.90	10,157,989	-0.07(-0.13%)
Aug 20, 2020	52.27	52.48	51.80	51.96	11,671,344	-0.88(-1.67%)
Aug 19, 2020	52.26	53.41	52.15	52.85	17,811,352	+0.96(+1.85%)
Aug 18, 2020	52.30	53.52	51.60	51.89	22,437,908	+1.12(+2.20%)
Aug 17, 2020	50.97	51.14	50.46	50.77	10,128,130	-0.20(-0.39%)
Aug 14, 2020	50.81	51.30	50.56	50.97	5,800,494	+0.17(+0.33%)
Aug 13, 2020	50.69	50.96	50.48	50.80	8,784,557	-0.14(-0.28%)
Aug 12, 2020	51.27	51.44	50.75	50.94	9,643,600	-0.09(-0.18%)
Aug 11, 2020	51.94	52.15	50.91	51.03	8,587,683	-0.63(-1.22%)
Aug 10, 2020	51.94	52.30	51.61	51.66	10,684,611	-0.27(-0.53%)
Aug 07, 2020	51.73	51.94	51.49	51.93	9,328,816	-0.05(-0.09%)
Aug 06, 2020	52.18	52.28	51.66	51.98	8,688,029	-0.21(-0.40%)
Aug 05, 2020	52.96	52.96	52.08	52.19	7,049,663	-0.47(-0.89%)
Aug 04, 2020	52.45	52.67	52.22	52.66	6,768,170	+0.02(+0.04%)

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.