Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	42.36	43.81	41.56	43.72	3,219,628	+1.87(+4.46%)
Oct 29, 2020	41.92	42.58	41.63	41.85	3,348,646	-0.19(-0.45%)
Oct 28, 2020	44.13	44.35	41.87	42.04	3,499,730	-3.32(-7.32%)
Oct 27, 2020	45.54	45.89	45.23	45.36	1,890,743	-0.06(-0.13%)
Oct 26, 2020	45.62	46.69	45.37	45.42	1,020,429	-0.64(-1.38%)
Oct 23, 2020	46.10	46.29	45.47	46.05	964,717	-0.12(-0.27%)
Oct 22, 2020	46.27	46.48	45.25	46.17	1,396,793	-0.75(-1.60%)
Oct 21, 2020	47.00	47.64	46.61	46.92	2,826,685	+0.64(+1.39%)
Oct 20, 2020	46.00	46.70	45.81	46.28	1,273,714	+0.29(+0.64%)
Oct 19, 2020	47.60	47.74	45.93	45.99	984,098	-1.29(-2.73%)
Oct 16, 2020	47.99	48.12	47.23	47.27	663,078	-0.57(-1.19%)
Oct 15, 2020	47.49	48.04	47.31	47.84	707,553	-0.35(-0.73%)
Oct 14, 2020	48.60	48.76	47.86	48.19	1,002,489	+0.26(+0.53%)
Oct 13, 2020	47.78	48.22	46.86	47.94	1,240,446	-0.15(-0.32%)
Oct 12, 2020	48.38	48.50	47.60	48.09	797,677	-0.29(-0.61%)
Oct 09, 2020	46.61	48.40	46.58	48.38	2,485,675	+2.80(+6.14%)
Oct 08, 2020	45.64	46.31	45.34	45.59	1,167,826	+0.28(+0.61%)
Oct 07, 2020	45.32	45.82	44.98	45.31	1,279,825	+0.43(+0.95%)
Oct 06, 2020	47.25	47.52	44.83	44.89	1,434,933	-2.36(-5.00%)
Oct 05, 2020	46.78	47.81	46.76	47.25	1,029,499	+0.82(+1.76%)
Oct 02, 2020	47.46	47.70	46.31	46.43	1,201,915	-1.15(-2.41%)
Oct 01, 2020	47.27	48.19	46.61	47.58	1,821,262	+1.05(+2.26%)
Sep 30, 2020	46.08	46.82	45.46	46.53	1,278,506	+0.02(+0.04%)
Sep 29, 2020	46.47	47.19	46.15	46.51	1,587,121	+0.71(+1.55%)
Sep 28, 2020	46.52	46.58	45.54	45.80	2,558,889	-0.04(-0.08%)
Sep 25, 2020	45.69	46.09	45.05	45.83	1,648,151	-0.35(-0.76%)
Sep 24, 2020	44.64	46.42	44.31	46.18	2,624,104	+1.40(+3.13%)
Sep 23, 2020	46.54	46.67	44.44	44.78	3,268,478	-2.62(-5.52%)
Sep 22, 2020	47.04	47.68	46.44	47.40	1,958,406	+0.48(+1.03%)
Sep 21, 2020	47.72	48.49	46.00	46.91	3,458,299	-1.62(-3.34%)
Sep 18, 2020	50.09	50.61	48.46	48.54	4,324,935	-1.32(-2.64%)
Sep 17, 2020	49.63	50.21	48.88	49.85	1,789,182	-0.76(-1.50%)
Sep 16, 2020	51.83	51.88	50.51	50.61	1,693,934	-0.60(-1.17%)
Sep 15, 2020	51.83	51.99	50.58	51.21	1,372,013	+0.20(+0.39%)
Sep 14, 2020	50.75	51.11	50.19	51.01	2,054,246	+0.90(+1.80%)
Sep 11, 2020	50.81	51.54	49.81	50.11	1,648,362	-0.45(-0.88%)
Sep 10, 2020	52.31	52.75	50.32	50.56	2,079,287	-1.41(-2.72%)
Sep 09, 2020	49.90	52.21	49.90	51.97	2,567,765	+2.82(+5.73%)
Sep 08, 2020	47.97	50.25	47.09	49.15	1,945,308	+0.19(+0.39%)
Sep 04, 2020	49.44	50.09	47.77	48.96	2,428,089	-0.96(-1.92%)
Sep 03, 2020	50.19	50.63	48.62	49.92	1,532,262	-0.82(-1.61%)
Sep 02, 2020	49.83	50.92	48.74	50.74	1,442,633	+0.50(+1.00%)
Sep 01, 2020	51.77	51.77	49.65	50.23	1,301,448	-0.37(-0.73%)
Aug 31, 2020	50.60	51.65	50.30	50.60	1,615,088	+0.31(+0.62%)
Aug 28, 2020	49.47	50.39	49.25	50.29	1,595,312	+1.55(+3.17%)
Aug 27, 2020	51.00	51.11	48.10	48.74	1,642,042	-1.55(-3.09%)
Aug 26, 2020	48.01	50.35	47.93	50.30	2,036,340	+1.69(+3.47%)
Aug 25, 2020	48.53	48.64	47.36	48.61	2,372,725	+0.20(+0.41%)
Aug 24, 2020	49.79	49.87	48.31	48.41	1,284,244	-0.66(-1.35%)
Aug 21, 2020	48.83	49.15	48.18	49.08	1,103,870	-0.59(-1.18%)
Aug 20, 2020	48.42	49.79	48.31	49.66	1,199,534	+0.91(+1.86%)
Aug 19, 2020	49.89	50.14	48.50	48.75	2,004,292	-1.25(-2.50%)
Aug 18, 2020	51.38	51.53	49.30	50.00	1,986,280	-0.08(-0.15%)
Aug 17, 2020	49.58	50.19	49.09	50.08	2,282,644	+2.24(+4.69%)
Aug 14, 2020	48.24	48.24	46.90	47.84	1,640,799	-0.26(-0.53%)
Aug 13, 2020	47.86	49.00	47.33	48.09	2,955,031	+1.39(+2.98%)
Aug 12, 2020	47.73	48.31	46.69	46.70	2,782,335	+0.13(+0.28%)
Aug 11, 2020	46.81	48.68	45.91	46.57	4,750,896	-3.35(-6.71%)
Aug 10, 2020	50.63	51.84	49.76	49.92	2,246,416	-0.12(-0.25%)
Aug 07, 2020	51.55	51.98	49.45	50.04	2,555,195	-2.38(-4.55%)
Aug 06, 2020	54.24	54.24	51.63	52.43	2,346,645	-0.77(-1.44%)
Aug 05, 2020	54.37	54.78	52.53	53.19	2,906,889	+0.08(+0.14%)
Aug 04, 2020	50.32	53.21	49.86	53.12	2,926,352	+2.95(+5.89%)

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.