Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	42.36	43.80	41.55	43.71	3,220,120	+1.87(+4.46%)
Oct 29, 2020	41.91	42.58	41.63	41.85	3,349,157	-0.19(-0.45%)
Oct 28, 2020	44.12	44.35	41.86	42.03	3,500,265	-3.32(-7.32%)
Oct 27, 2020	45.53	45.88	45.22	45.35	1,891,032	-0.06(-0.13%)
Oct 26, 2020	45.61	46.68	45.36	45.41	1,020,585	-0.64(-1.38%)
Oct 23, 2020	46.09	46.28	45.47	46.04	964,865	-0.12(-0.27%)
Oct 22, 2020	46.26	46.47	45.24	46.17	1,397,006	-0.75(-1.60%)
Oct 21, 2020	46.99	47.64	46.60	46.92	2,827,117	+0.64(+1.39%)
Oct 20, 2020	46.00	46.69	45.80	46.27	1,273,908	+0.29(+0.64%)
Oct 19, 2020	47.59	47.73	45.92	45.98	984,248	-1.29(-2.73%)
Oct 16, 2020	47.98	48.11	47.22	47.27	663,179	-0.57(-1.19%)
Oct 15, 2020	47.49	48.04	47.31	47.84	707,661	-0.35(-0.73%)
Oct 14, 2020	48.59	48.76	47.86	48.19	1,002,642	+0.26(+0.53%)
Oct 13, 2020	47.77	48.22	46.85	47.93	1,240,635	-0.15(-0.32%)
Oct 12, 2020	48.38	48.49	47.59	48.08	797,799	-0.29(-0.61%)
Oct 09, 2020	46.60	48.40	46.58	48.38	2,486,054	+2.80(+6.14%)
Oct 08, 2020	45.64	46.30	45.33	45.58	1,168,004	+0.27(+0.61%)
Oct 07, 2020	45.31	45.82	44.97	45.31	1,280,020	+0.43(+0.95%)
Oct 06, 2020	47.24	47.51	44.82	44.88	1,435,152	-2.36(-5.00%)
Oct 05, 2020	46.77	47.80	46.76	47.24	1,029,656	+0.82(+1.76%)
Oct 02, 2020	47.46	47.69	46.30	46.42	1,202,099	-1.15(-2.41%)
Oct 01, 2020	47.27	48.19	46.60	47.57	1,821,540	+1.05(+2.26%)
Sep 30, 2020	46.07	46.81	45.46	46.52	1,278,702	+0.02(+0.04%)
Sep 29, 2020	46.46	47.18	46.14	46.50	1,587,364	+0.71(+1.55%)
Sep 28, 2020	46.51	46.58	45.53	45.79	2,559,280	-0.04(-0.08%)
Sep 25, 2020	45.68	46.08	45.04	45.83	1,648,403	-0.35(-0.76%)
Sep 24, 2020	44.63	46.41	44.30	46.18	2,624,504	+1.40(+3.13%)
Sep 23, 2020	46.54	46.66	44.43	44.77	3,268,977	-2.62(-5.52%)
Sep 22, 2020	47.03	47.68	46.43	47.39	1,958,705	+0.48(+1.03%)
Sep 21, 2020	47.71	48.48	46.00	46.91	3,458,827	-1.62(-3.34%)
Sep 18, 2020	50.08	50.60	48.45	48.53	4,325,595	-1.32(-2.64%)
Sep 17, 2020	49.62	50.21	48.87	49.85	1,789,456	-0.76(-1.50%)
Sep 16, 2020	51.82	51.88	50.50	50.60	1,694,193	-0.60(-1.17%)
Sep 15, 2020	51.82	51.98	50.58	51.20	1,372,223	+0.20(+0.39%)
Sep 14, 2020	50.74	51.11	50.18	51.00	2,054,560	+0.90(+1.80%)
Sep 11, 2020	50.80	51.53	49.80	50.10	1,648,614	-0.45(-0.88%)
Sep 10, 2020	52.30	52.74	50.31	50.55	2,079,605	-1.41(-2.72%)
Sep 09, 2020	49.89	52.21	49.89	51.96	2,568,157	+2.82(+5.73%)
Sep 08, 2020	47.96	50.24	47.08	49.14	1,945,605	+0.19(+0.39%)
Sep 04, 2020	49.43	50.08	47.76	48.96	2,428,460	-0.96(-1.92%)
Sep 03, 2020	50.18	50.62	48.61	49.91	1,532,496	-0.82(-1.61%)
Sep 02, 2020	49.83	50.91	48.73	50.73	1,442,853	+0.50(+1.00%)
Sep 01, 2020	51.76	51.76	49.64	50.23	1,301,647	-0.37(-0.73%)
Aug 31, 2020	50.60	51.64	50.29	50.60	1,615,335	+0.31(+0.62%)
Aug 28, 2020	49.46	50.39	49.24	50.28	1,595,555	+1.55(+3.17%)
Aug 27, 2020	50.99	51.10	48.09	48.74	1,642,292	-1.55(-3.09%)
Aug 26, 2020	48.01	50.34	47.92	50.29	2,036,651	+1.69(+3.47%)
Aug 25, 2020	48.52	48.63	47.36	48.60	2,373,088	+0.20(+0.41%)
Aug 24, 2020	49.78	49.86	48.30	48.41	1,284,441	-0.66(-1.35%)
Aug 21, 2020	48.82	49.14	48.17	49.07	1,104,038	-0.59(-1.18%)
Aug 20, 2020	48.42	49.79	48.30	49.65	1,199,717	+0.91(+1.86%)
Aug 19, 2020	49.88	50.14	48.49	48.75	2,004,598	-1.25(-2.50%)
Aug 18, 2020	51.38	51.52	49.30	50.00	1,986,583	-0.08(-0.15%)
Aug 17, 2020	49.57	50.18	49.09	50.07	2,282,993	+2.24(+4.69%)
Aug 14, 2020	48.24	48.24	46.89	47.83	1,641,049	-0.26(-0.53%)
Aug 13, 2020	47.86	48.99	47.33	48.08	2,955,482	+1.39(+2.98%)
Aug 12, 2020	47.72	48.30	46.68	46.69	2,782,760	+0.13(+0.28%)
Aug 11, 2020	46.81	48.67	45.90	46.56	4,751,622	-3.35(-6.71%)
Aug 10, 2020	50.62	51.83	49.75	49.91	2,246,759	-0.12(-0.25%)
Aug 07, 2020	51.54	51.97	49.44	50.03	2,555,586	-2.38(-4.55%)
Aug 06, 2020	54.23	54.23	51.62	52.42	2,347,003	-0.77(-1.44%)
Aug 05, 2020	54.36	54.77	52.52	53.18	2,907,333	+0.08(+0.14%)
Aug 04, 2020	50.32	53.20	49.85	53.11	2,926,799	+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.