Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	57.61	58.19	57.20	57.72	26,676,509	-0.04(-0.07%)
Nov 27, 2020	57.40	57.87	57.15	57.76	5,627,000	+0.35(+0.61%)
Nov 25, 2020	57.72	57.76	57.26	57.41	6,848,800	-0.16(-0.28%)
Nov 24, 2020	56.60	57.90	56.36	57.57	10,427,165	+1.49(+2.66%)
Nov 23, 2020	55.85	56.57	55.77	56.08	8,235,957	+0.38(+0.68%)
Nov 20, 2020	56.36	56.44	55.68	55.70	8,397,500	-0.75(-1.33%)
Nov 19, 2020	56.09	56.48	55.56	56.45	9,643,145	+0.20(+0.36%)
Nov 18, 2020	57.12	57.29	56.24	56.25	8,996,967	-0.87(-1.52%)
Nov 17, 2020	57.00	57.39	56.81	57.12	5,569,746	-0.03(-0.05%)
Nov 16, 2020	57.02	57.61	56.88	57.15	6,308,139	+0.24(+0.42%)
Nov 13, 2020	56.88	57.09	56.54	56.91	5,871,700	+0.46(+0.81%)
Nov 12, 2020	57.26	57.49	56.10	56.45	7,324,032	-0.75(-1.31%)
Nov 11, 2020	57.06	57.63	56.80	57.20	7,724,359	+0.53(+0.94%)
Nov 10, 2020	56.91	57.24	56.20	56.67	9,015,853	-0.17(-0.30%)
Nov 09, 2020	58.19	59.08	56.77	56.84	11,485,557	+0.04(+0.07%)
Nov 06, 2020	56.77	56.98	56.15	56.80	7,510,600	+0.14(+0.25%)
Nov 05, 2020	57.46	57.65	56.42	56.66	9,015,753	+0.17(+0.30%)
Nov 04, 2020	58.00	58.09	56.35	56.49	12,051,825	-0.31(-0.55%)
Nov 03, 2020	57.00	57.50	56.56	56.80	8,908,789	+0.35(+0.62%)
Nov 02, 2020	56.44	57.47	56.12	56.45	11,413,082	+0.34(+0.61%)
Oct 30, 2020	55.75	56.63	55.45	56.11	12,603,400	+0.09(+0.16%)
Oct 29, 2020	55.20	56.76	55.14	56.02	13,572,285	+0.43(+0.77%)
Oct 28, 2020	56.31	56.60	55.53	55.59	13,910,752	-1.49(-2.61%)
Oct 27, 2020	57.64	57.98	57.02	57.08	10,805,861	-0.41(-0.71%)
Oct 26, 2020	58.10	58.48	56.53	57.49	18,876,055	-2.41(-4.02%)
Oct 23, 2020	59.90	60.16	59.71	59.90	9,739,200	+0.21(+0.35%)
Oct 22, 2020	59.44	59.87	58.69	59.69	11,900,872	+0.02(+0.03%)
Oct 21, 2020	59.34	60.12	59.22	59.67	10,112,224	-0.08(-0.13%)
Oct 20, 2020	59.92	60.33	59.63	59.75	9,241,251	+0.13(+0.22%)
Oct 19, 2020	60.39	60.75	59.39	59.62	8,311,175	-0.67(-1.11%)
Oct 16, 2020	60.71	61.11	60.26	60.29	6,070,900	-0.23(-0.38%)
Oct 15, 2020	60.27	60.74	60.08	60.52	6,251,728	-0.44(-0.72%)
Oct 14, 2020	61.35	61.53	60.85	60.96	6,651,464	-0.01(-0.02%)
Oct 13, 2020	61.57	61.78	60.88	60.97	8,895,900	-0.49(-0.80%)
Oct 12, 2020	61.24	61.83	61.07	61.46	8,273,780	+0.31(+0.51%)
Oct 09, 2020	61.15	61.38	60.86	61.15	7,355,600	+0.26(+0.43%)
Oct 08, 2020	60.79	61.30	60.63	60.89	7,201,813	+0.30(+0.50%)
Oct 07, 2020	59.77	60.90	59.63	60.59	8,690,395	+1.08(+1.81%)
Oct 06, 2020	59.51	60.53	59.40	59.51	9,742,411	+0.06(+0.10%)
Oct 05, 2020	59.44	59.67	59.09	59.45	6,898,299	+0.62(+1.05%)
Oct 02, 2020	58.71	59.52	58.51	58.83	7,329,700	-0.85(-1.42%)
Oct 01, 2020	60.17	60.27	59.45	59.68	7,356,690	-0.02(-0.03%)
Sep 30, 2020	59.52	60.39	59.37	59.70	11,001,420	+0.23(+0.39%)
Sep 29, 2020	59.58	60.16	59.40	59.47	6,342,072	-0.11(-0.18%)
Sep 28, 2020	60.03	60.54	59.47	59.58	9,352,222	-0.22(-0.37%)
Sep 25, 2020	59.27	59.99	58.96	59.80	9,371,800	+0.50(+0.84%)
Sep 24, 2020	58.74	59.90	58.29	59.30	9,559,974	+0.34(+0.58%)
Sep 23, 2020	60.11	60.49	58.90	58.96	15,508,247	-1.66(-2.74%)
Sep 22, 2020	60.38	60.75	59.46	60.62	13,300,137	-0.20(-0.33%)
Sep 21, 2020	62.46	62.60	60.03	60.82	32,549,334	+1.07(+1.79%)
Sep 18, 2020	59.98	60.29	59.42	59.75	49,311,700	-0.43(-0.71%)
Sep 17, 2020	59.42	60.61	59.00	60.18	22,822,030	-0.25(-0.41%)
Sep 16, 2020	61.12	61.39	59.65	60.43	21,243,191	-0.51(-0.84%)
Sep 15, 2020	60.01	61.68	59.39	60.94	30,362,443	+1.48(+2.49%)
Sep 14, 2020	60.86	61.50	59.35	59.46	50,088,444	+2.46(+4.32%)
Sep 11, 2020	60.71	61.86	56.87	57.00	40,220,600	-0.33(-0.58%)
Sep 10, 2020	57.44	58.18	56.75	57.33	20,470,565	+0.38(+0.67%)
Sep 09, 2020	56.16	57.40	55.86	56.95	13,985,478	+1.63(+2.95%)
Sep 08, 2020	55.35	55.79	54.87	55.32	16,470,970	-0.41(-0.74%)
Sep 04, 2020	56.88	57.26	55.15	55.73	14,697,100	-1.37(-2.40%)
Sep 03, 2020	58.72	58.99	56.65	57.10	15,385,187	-1.93(-3.27%)
Sep 02, 2020	57.72	59.32	57.72	59.03	14,341,836	+1.37(+2.38%)
Sep 01, 2020	57.37	58.01	57.08	57.66	10,169,603	+0.44(+0.77%)
Aug 31, 2020	57.13	57.76	57.03	57.22	18,681,315	-0.66(-1.14%)
Aug 28, 2020	57.33	58.16	57.21	57.88	8,613,800	+0.70(+1.22%)
Aug 27, 2020	57.45	58.45	56.58	57.18	15,832,905	-0.31(-0.54%)
Aug 26, 2020	56.34	57.49	56.06	57.49	11,596,858	+1.40(+2.50%)
Aug 25, 2020	56.15	56.75	56.02	56.09	7,427,002	+0.08(+0.14%)
Aug 24, 2020	55.76	56.10	55.44	56.01	7,888,715	+0.82(+1.49%)
Aug 21, 2020	55.38	55.45	54.73	55.19	9,551,900	-0.07(-0.13%)
Aug 20, 2020	55.59	55.81	55.09	55.26	10,974,958	-0.94(-1.67%)
Aug 19, 2020	55.58	56.80	55.46	56.20	16,748,615	+1.02(+1.85%)
Aug 18, 2020	55.62	56.92	54.87	55.18	21,099,122	+1.19(+2.20%)
Aug 17, 2020	54.20	54.39	53.66	53.99	9,523,822	-0.21(-0.39%)
Aug 14, 2020	54.03	54.55	53.77	54.20	5,454,400	+0.18(+0.33%)
Aug 13, 2020	53.91	54.19	53.68	54.02	8,260,415	-0.15(-0.28%)
Aug 12, 2020	54.52	54.70	53.97	54.17	9,068,202	-0.10(-0.18%)
Aug 11, 2020	55.24	55.46	54.13	54.27	8,075,288	-0.67(-1.22%)
Aug 10, 2020	55.24	55.62	54.88	54.94	10,047,100	-0.29(-0.53%)
Aug 07, 2020	55.01	55.24	54.76	55.23	8,772,200	-0.05(-0.09%)
Aug 06, 2020	55.49	55.60	54.94	55.28	8,169,647	-0.22(-0.40%)
Aug 05, 2020	56.32	56.32	55.38	55.50	6,629,036	-0.50(-0.89%)
Aug 04, 2020	55.78	56.01	55.53	56.00	6,364,339	+0.02(+0.04%)
Aug 03, 2020	55.78	56.09	55.49	55.98	9,165,026	+0.53(+0.96%)
Jul 31, 2020	55.18	55.47	54.33	55.45	9,352,800	+0.20(+0.36%)
Jul 30, 2020	55.00	55.48	54.89	55.25	7,633,194	-0.45(-0.81%)
Jul 29, 2020	55.56	55.90	55.35	55.70	7,243,071	+0.35(+0.63%)
Jul 28, 2020	55.25	55.74	55.20	55.35	13,030,188	+0.01(+0.02%)
Jul 27, 2020	55.66	55.95	55.32	55.34	10,319,620	-0.31(-0.56%)
Jul 24, 2020	55.47	56.03	55.26	55.65	8,939,600	-0.11(-0.20%)
Jul 23, 2020	56.00	56.36	55.60	55.76	12,576,044	-0.25(-0.45%)
Jul 22, 2020	55.70	56.17	55.70	56.01	13,842,597	+0.10(+0.18%)
Jul 21, 2020	55.80	56.33	55.58	55.91	11,875,095	+0.51(+0.92%)
Jul 20, 2020	54.88	55.51	54.69	55.40	11,469,275	+0.50(+0.91%)
Jul 17, 2020	56.08	56.12	54.76	54.90	14,345,000	-0.92(-1.65%)
Jul 16, 2020	56.42	56.49	55.58	55.82	8,779,315	-0.80(-1.41%)
Jul 15, 2020	57.42	57.84	56.38	56.62	10,571,044	-0.58(-1.01%)
Jul 14, 2020	56.67	57.29	56.48	57.20	15,499,486	+0.19(+0.33%)
Jul 13, 2020	57.40	57.83	56.97	57.01	15,965,392	-0.38(-0.66%)
Jul 10, 2020	57.47	57.52	56.69	57.39	12,615,700	-0.14(-0.24%)
Jul 09, 2020	56.99	57.80	56.82	57.53	15,692,311	+0.87(+1.54%)
Jul 08, 2020	56.63	56.68	55.99	56.66	12,582,229	+0.35(+0.62%)
Jul 07, 2020	56.35	56.95	56.22	56.31	13,232,195	-0.29(-0.51%)
Jul 06, 2020	56.19	56.83	56.16	56.60	15,308,148	+0.66(+1.18%)
Jul 02, 2020	55.79	56.42	55.65	55.94	15,478,900	+0.45(+0.81%)
Jul 01, 2020	54.69	55.88	54.68	55.49	17,856,445	+0.22(+0.40%)
Jun 30, 2020	54.80	55.44	54.49	55.27	18,880,062	+0.51(+0.93%)
Jun 29, 2020	54.23	54.96	53.85	54.76	14,366,700	+0.58(+1.07%)
Jun 26, 2020	54.35	54.58	53.63	54.18	17,969,400	-0.35(-0.64%)
Jun 25, 2020	54.40	54.59	53.54	54.53	16,007,909	+0.09(+0.17%)
Jun 24, 2020	55.12	55.68	54.33	54.44	18,287,400	-0.75(-1.36%)
Jun 23, 2020	55.30	55.97	55.13	55.19	18,693,157	+0.07(+0.13%)
Jun 22, 2020	54.09	55.38	53.88	55.12	16,705,751	+0.72(+1.32%)
Jun 19, 2020	54.21	54.46	52.98	54.40	33,020,400	+0.71(+1.32%)
Jun 18, 2020	51.60	53.99	51.32	53.69	19,254,565	+2.17(+4.21%)
Jun 17, 2020	53.03	53.74	51.50	51.52	28,679,662	-3.07(-5.62%)
Jun 16, 2020	54.46	55.00	53.78	54.59	19,313,762	+1.34(+2.52%)
Jun 15, 2020	50.96	53.43	50.91	53.25	16,022,791	+1.39(+2.68%)
Jun 12, 2020	52.45	53.00	50.98	51.86	11,537,500	+0.55(+1.07%)
Jun 11, 2020	53.25	53.56	51.23	51.31	12,805,745	-2.80(-5.17%)
Jun 10, 2020	54.50	54.66	53.90	54.11	7,435,706	-0.07(-0.13%)
Jun 09, 2020	55.00	55.06	53.88	54.18	8,852,475	-0.92(-1.67%)
Jun 08, 2020	53.35	55.12	53.28	55.10	11,518,344	+1.12(+2.07%)
Jun 05, 2020	53.09	54.27	52.74	53.98	12,210,000	+1.13(+2.14%)
Jun 04, 2020	53.23	53.69	52.63	52.85	9,696,213	-0.64(-1.20%)
Jun 03, 2020	53.33	53.62	52.99	53.49	9,188,720	+0.21(+0.39%)
Jun 02, 2020	53.24	53.29	52.64	53.28	8,756,250	+0.22(+0.41%)
Jun 01, 2020	53.28	53.38	52.79	53.06	7,363,923	-0.71(-1.32%)
May 29, 2020	53.62	53.94	52.99	53.77	14,735,300	+0.15(+0.28%)
May 28, 2020	53.76	54.15	53.22	53.62	9,465,504	+0.42(+0.79%)
May 27, 2020	53.00	53.25	52.57	53.20	9,227,590	+0.42(+0.80%)
May 26, 2020	53.65	53.68	52.65	52.78	11,200,712	+0.16(+0.30%)
May 22, 2020	52.34	52.64	52.08	52.62	7,211,600	+0.40(+0.77%)
May 21, 2020	52.76	52.94	52.12	52.22	7,464,079	-0.68(-1.29%)
May 20, 2020	53.09	53.27	52.65	52.90	9,115,913	+0.56(+1.07%)
May 19, 2020	53.18	53.25	52.32	52.34	9,805,054	-0.81(-1.52%)
May 18, 2020	53.91	53.95	53.07	53.15	9,901,927	+0.23(+0.43%)
May 15, 2020	52.70	53.99	52.52	52.92	39,055,600	+0.01(+0.02%)
May 14, 2020	51.14	53.03	50.86	52.91	13,794,016	+1.26(+2.44%)
May 13, 2020	52.43	52.49	51.28	51.65	10,273,871	-0.62(-1.19%)
May 12, 2020	53.80	53.83	52.25	52.27	8,599,068	-1.26(-2.35%)
May 11, 2020	53.13	53.83	53.06	53.53	8,138,642	-0.04(-0.07%)
May 08, 2020	53.19	53.78	52.76	53.57	8,131,700	+0.97(+1.84%)
May 07, 2020	52.40	52.92	52.27	52.60	7,154,920	+0.74(+1.43%)
May 06, 2020	52.43	52.50	51.70	51.86	7,049,942	-0.19(-0.37%)
May 05, 2020	52.22	52.86	51.99	52.05	7,271,831	+0.30(+0.58%)
May 04, 2020	51.71	51.79	51.10	51.75	7,568,137	-0.04(-0.08%)
May 01, 2020	52.38	52.44	51.31	51.79	8,702,400	-1.18(-2.23%)
Apr 30, 2020	53.47	53.60	52.80	52.97	11,808,505	-0.91(-1.69%)
Apr 29, 2020	53.95	54.28	53.69	53.88	9,064,240	+0.68(+1.28%)
Apr 28, 2020	53.90	54.15	53.13	53.20	8,350,430	-0.17(-0.32%)
Apr 27, 2020	53.36	53.64	53.06	53.37	9,123,228	+0.36(+0.68%)
Apr 24, 2020	52.41	53.05	51.96	53.01	9,404,100	+1.04(+2.00%)
Apr 23, 2020	52.23	52.99	51.45	51.97	10,330,317	-0.30(-0.57%)
Apr 22, 2020	52.03	52.58	51.77	52.27	9,669,226	+0.96(+1.87%)
Apr 21, 2020	53.23	53.34	51.12	51.31	14,111,659	-2.60(-4.82%)
Apr 20, 2020	54.05	54.58	53.80	53.91	10,357,213	-0.71(-1.30%)
Apr 17, 2020	54.52	54.72	53.97	54.62	13,608,800	+0.92(+1.71%)
Apr 16, 2020	53.15	53.87	53.07	53.70	14,098,300	+0.54(+1.02%)
Apr 15, 2020	53.21	53.45	52.81	53.16	10,398,180	-0.84(-1.56%)
Apr 14, 2020	53.71	54.10	53.45	54.00	11,674,648	+1.03(+1.94%)
Apr 13, 2020	52.70	53.14	52.40	52.97	12,695,030	-0.21(-0.39%)
Apr 09, 2020	52.24	53.62	52.03	53.18	15,521,500	+1.05(+2.01%)
Apr 08, 2020	50.98	52.68	50.88	52.13	15,709,439	+1.37(+2.70%)
Apr 07, 2020	52.15	52.33	50.71	50.76	14,063,019	-0.73(-1.42%)
Apr 06, 2020	50.40	51.88	50.35	51.49	13,839,531	+2.09(+4.23%)
Apr 03, 2020	49.30	50.05	48.95	49.40	13,362,400	-0.40(-0.80%)
Apr 02, 2020	48.18	49.89	48.10	49.80	16,433,258	+1.09(+2.24%)
Apr 01, 2020	46.55	48.99	46.04	48.71	17,918,399	+0.38(+0.79%)
Mar 31, 2020	51.12	51.18	48.00	48.33	15,803,534	-2.03(-4.03%)
Mar 30, 2020	50.40	51.58	49.59	50.36	20,611,555	+0.53(+1.06%)
Mar 27, 2020	49.09	51.60	48.56	49.83	20,025,300	-0.65(-1.29%)
Mar 26, 2020	46.38	50.74	46.19	50.48	22,418,324	+4.54(+9.88%)
Mar 25, 2020	47.10	48.74	45.48	45.94	25,624,299	-1.90(-3.97%)
Mar 24, 2020	45.33	48.01	45.30	47.84	19,320,610	+3.65(+8.26%)
Mar 23, 2020	45.00	46.49	43.88	44.19	23,058,458	-1.46(-3.20%)
Mar 20, 2020	45.02	46.70	44.51	45.65	26,341,100	+0.58(+1.29%)
Mar 19, 2020	46.47	47.97	44.87	45.07	20,158,541	-2.20(-4.65%)
Mar 18, 2020	43.67	47.80	42.56	47.27	29,552,928	+0.41(+0.87%)
Mar 17, 2020	43.62	47.71	41.66	46.86	25,587,814	+4.14(+9.69%)
Mar 16, 2020	42.51	47.57	41.26	42.72	27,493,361	-5.21(-10.87%)
Mar 13, 2020	44.45	47.99	43.42	47.93	28,339,400	+8.13(+20.43%)
Mar 12, 2020	41.87	43.40	39.71	39.80	24,119,809	-4.92(-11.00%)
Mar 11, 2020	46.81	47.48	44.27	44.72	24,140,735	-3.86(-7.95%)
Mar 10, 2020	47.45	48.91	46.16	48.58	27,067,603	+2.57(+5.59%)
Mar 09, 2020	44.95	47.57	44.66	46.01	25,948,430	-1.36(-2.87%)
Mar 06, 2020	46.57	48.30	46.46	47.37	24,581,300	-0.63(-1.31%)
Mar 05, 2020	49.23	49.68	47.74	48.00	15,841,611	-2.54(-5.03%)
Mar 04, 2020	49.85	50.58	48.83	50.54	14,812,455	+1.69(+3.46%)
Mar 03, 2020	50.62	51.84	48.25	48.85	21,830,473	-2.05(-4.03%)
Mar 02, 2020	49.73	50.90	48.67	50.90	17,328,476	+1.44(+2.91%)
Feb 28, 2020	49.24	49.89	47.90	49.46	24,427,000	-1.32(-2.60%)
Feb 27, 2020	50.88	53.46	50.76	50.78	16,159,652	-1.27(-2.44%)
Feb 26, 2020	51.31	53.14	51.24	52.05	16,413,098	+1.09(+2.14%)
Feb 25, 2020	53.07	53.22	50.80	50.96	12,202,712	-1.69(-3.21%)
Feb 24, 2020	53.10	53.53	52.51	52.65	10,992,293	-2.03(-3.71%)
Feb 21, 2020	55.08	55.34	54.44	54.68	9,078,600	-0.83(-1.50%)
Feb 20, 2020	55.40	55.87	54.88	55.51	6,114,630	+0.07(+0.13%)
Feb 19, 2020	55.59	55.77	55.39	55.44	6,819,245	-0.01(-0.02%)
Feb 18, 2020	55.42	55.76	55.10	55.45	7,185,650	-0.02(-0.04%)
Feb 14, 2020	55.38	55.83	55.24	55.47	7,496,800	+0.16(+0.29%)
Feb 13, 2020	55.31	55.64	55.01	55.31	8,480,140	-0.42(-0.75%)
Feb 12, 2020	55.55	55.89	55.25	55.73	7,541,073	+0.58(+1.05%)
Feb 11, 2020	55.17	55.54	55.11	55.15	8,466,065	+0.16(+0.29%)
Feb 10, 2020	54.72	55.07	54.45	54.99	7,198,166	+0.27(+0.49%)
Feb 07, 2020	54.27	54.97	54.19	54.72	7,864,700	+0.01(+0.02%)
Feb 06, 2020	55.00	55.35	54.71	54.71	8,827,872	-0.03(-0.05%)
Feb 05, 2020	54.67	55.03	54.58	54.74	9,612,931	+0.70(+1.30%)
Feb 04, 2020	53.75	54.56	53.75	54.04	9,769,846	+0.95(+1.79%)
Feb 03, 2020	52.73	53.41	52.69	53.09	8,892,487	+0.64(+1.22%)
Jan 31, 2020	53.34	53.49	52.28	52.45	8,884,700	-0.86(-1.61%)
Jan 30, 2020	52.82	53.33	52.28	53.31	7,175,123	+0.11(+0.21%)
Jan 29, 2020	53.78	53.94	53.18	53.20	6,332,474	-0.26(-0.49%)
Jan 28, 2020	52.86	53.68	52.65	53.46	8,620,310	+0.77(+1.46%)
Jan 27, 2020	53.18	53.51	52.63	52.69	8,229,847	-1.38(-2.55%)
Jan 24, 2020	55.06	55.20	53.88	54.07	6,426,000	-0.91(-1.66%)
Jan 23, 2020	54.41	55.00	54.28	54.98	6,583,173	+0.26(+0.48%)
Jan 22, 2020	55.41	55.65	54.60	54.72	6,379,284	-0.50(-0.91%)
Jan 21, 2020	54.98	55.36	54.92	55.22	8,773,031	+0.09(+0.16%)
Jan 17, 2020	55.63	55.69	54.85	55.13	11,166,600	-0.30(-0.54%)
Jan 16, 2020	54.98	55.45	54.93	55.43	9,865,546	+0.67(+1.22%)
Jan 15, 2020	54.88	55.18	54.68	54.76	9,090,814	-0.12(-0.22%)
Jan 14, 2020	54.52	55.18	54.50	54.88	12,627,244	+0.30(+0.55%)
Jan 13, 2020	54.46	54.79	54.36	54.58	10,858,917	+0.13(+0.24%)
Jan 10, 2020	54.55	54.65	54.22	54.45	9,734,700	+0.07(+0.13%)
Jan 09, 2020	54.25	54.80	54.03	54.38	10,671,020	+0.25(+0.46%)
Jan 08, 2020	53.94	54.60	53.70	54.13	11,856,737	-0.03(-0.06%)
Jan 07, 2020	53.89	54.33	53.61	54.16	12,029,615	+0.12(+0.22%)
Jan 06, 2020	53.36	54.20	53.35	54.04	10,982,367	+0.28(+0.52%)
Jan 03, 2020	52.99	54.05	52.95	53.76	11,026,700	-0.19(-0.35%)
Jan 02, 2020	53.27	53.96	53.23	53.95	13,899,603	+0.97(+1.83%)
Dec 31, 2019	52.57	53.00	52.55	52.98	7,095,100	+0.28(+0.53%)
Dec 30, 2019	53.40	53.49	52.62	52.70	5,936,134	-0.76(-1.42%)
Dec 27, 2019	53.66	53.80	53.34	53.46	7,262,200	-0.11(-0.21%)
Dec 26, 2019	53.45	53.66	53.28	53.57	6,702,009	+0.13(+0.24%)
Dec 24, 2019	53.78	53.96	53.35	53.44	3,331,600	-0.27(-0.50%)
Dec 23, 2019	53.65	54.06	53.61	53.71	10,591,498	+0.11(+0.21%)
Dec 20, 2019	53.91	53.95	53.35	53.60	27,423,600	+0.36(+0.68%)
Dec 19, 2019	53.30	53.60	53.04	53.24	11,910,106	-0.15(-0.28%)
Dec 18, 2019	53.06	53.61	52.95	53.39	14,123,069	+0.55(+1.04%)
Dec 17, 2019	53.89	54.06	52.83	52.84	19,778,397	-1.15(-2.13%)
Dec 16, 2019	54.60	54.98	53.70	53.99	19,950,966	-0.52(-0.95%)
Dec 13, 2019	55.00	55.40	54.42	54.51	21,432,100	-1.96(-3.47%)
Dec 12, 2019	56.30	56.66	55.76	56.47	15,411,305	+0.16(+0.28%)
Dec 11, 2019	55.80	56.50	55.65	56.31	12,159,578	+0.49(+0.88%)
Dec 10, 2019	55.40	55.90	55.23	55.82	10,719,699	+0.51(+0.92%)
Dec 09, 2019	54.84	55.48	54.76	55.31	11,996,717	+0.48(+0.88%)
Dec 06, 2019	55.03	55.13	54.61	54.83	9,088,500	+0.15(+0.27%)
Dec 05, 2019	54.50	54.83	54.30	54.68	10,557,404	+0.27(+0.50%)
Dec 04, 2019	54.90	54.90	54.18	54.41	11,436,774	-0.18(-0.33%)
Dec 03, 2019	54.62	54.99	54.46	54.59	14,320,507	-0.84(-1.52%)

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.