Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	50.43	50.81	48.70	50.07	2,542,342	-0.35(-0.69%)
Oct 29, 2020	50.43	50.82	49.40	50.41	2,139,015	+0.19(+0.37%)
Oct 28, 2020	49.72	52.91	49.26	50.22	3,381,594	+0.19(+0.37%)
Oct 27, 2020	50.55	50.59	49.38	50.04	2,815,287	-0.35(-0.70%)
Oct 26, 2020	50.64	50.73	49.55	50.39	2,065,514	-0.76(-1.48%)
Oct 23, 2020	52.06	52.21	50.66	51.15	2,293,428	-0.64(-1.23%)
Oct 22, 2020	52.51	52.95	51.77	51.78	1,502,488	-0.63(-1.19%)
Oct 21, 2020	52.41	53.18	52.16	52.41	1,487,941	-0.07(-0.12%)
Oct 20, 2020	52.59	53.28	52.32	52.48	1,545,977	+0.29(+0.55%)
Oct 19, 2020	53.70	53.80	52.02	52.19	1,231,340	-1.49(-2.77%)
Oct 16, 2020	53.87	54.68	53.61	53.67	1,358,156	+0.01(+0.02%)
Oct 15, 2020	52.57	53.76	52.54	53.66	1,027,462	+0.53(+1.00%)
Oct 14, 2020	53.29	53.81	53.06	53.13	1,155,096	+0.16(+0.30%)
Oct 13, 2020	53.87	54.08	52.71	52.97	1,913,097	-0.91(-1.68%)
Oct 12, 2020	54.04	54.22	53.52	53.88	2,438,819	+0.20(+0.37%)
Oct 09, 2020	54.05	54.58	53.65	53.68	1,939,811	+0.12(+0.23%)
Oct 08, 2020	52.47	53.60	52.28	53.56	1,868,728	+1.49(+2.85%)
Oct 07, 2020	51.30	52.33	51.24	52.07	1,841,778	+1.43(+2.83%)
Oct 06, 2020	52.41	52.45	50.61	50.64	2,196,392	-1.60(-3.07%)
Oct 05, 2020	52.08	52.38	51.66	52.24	1,511,172	+0.73(+1.41%)
Oct 02, 2020	50.62	51.84	50.58	51.51	1,506,890	+0.14(+0.27%)
Oct 01, 2020	51.87	52.32	50.92	51.38	2,657,800	+0.01(+0.02%)
Sep 30, 2020	51.46	53.01	50.81	51.37	4,774,689	-0.92(-1.76%)
Sep 29, 2020	52.74	53.15	52.21	52.29	1,554,714	-0.56(-1.06%)
Sep 28, 2020	51.91	53.13	51.75	52.85	2,617,737	+1.61(+3.15%)
Sep 25, 2020	50.42	51.57	50.25	51.24	2,012,084	+0.47(+0.92%)
Sep 24, 2020	50.64	51.44	50.39	50.77	3,396,821	+0.20(+0.39%)
Sep 23, 2020	52.75	52.81	50.42	50.57	2,488,534	-2.14(-4.06%)
Sep 22, 2020	52.18	52.87	52.02	52.72	2,630,638	+0.64(+1.23%)
Sep 21, 2020	52.93	53.09	51.15	52.07	2,322,840	-1.68(-3.12%)
Sep 18, 2020	53.30	54.51	53.30	53.75	3,585,733	+0.13(+0.24%)
Sep 17, 2020	54.36	54.51	52.95	53.62	2,950,418	-1.42(-2.57%)
Sep 16, 2020	55.45	56.05	54.89	55.04	2,333,985	-0.07(-0.14%)
Sep 15, 2020	55.56	55.79	54.96	55.11	1,986,385	-0.23(-0.42%)
Sep 14, 2020	55.00	55.51	54.80	55.34	1,954,397	+0.80(+1.47%)
Sep 11, 2020	54.24	54.87	53.96	54.54	1,712,209	+0.79(+1.47%)
Sep 10, 2020	54.05	54.51	53.55	53.75	1,779,035	-0.24(-0.45%)
Sep 09, 2020	52.70	54.34	52.70	53.99	1,792,902	+1.82(+3.48%)
Sep 08, 2020	52.14	52.99	51.69	52.18	1,781,498	-0.39(-0.74%)
Sep 04, 2020	53.60	53.84	51.57	52.57	1,621,517	-0.69(-1.29%)
Sep 03, 2020	55.60	55.62	52.74	53.26	1,886,398	-2.49(-4.46%)
Sep 02, 2020	55.48	55.97	54.77	55.74	1,683,855	+0.44(+0.79%)
Sep 01, 2020	54.34	55.33	53.98	55.31	1,520,855	+0.99(+1.82%)
Aug 31, 2020	54.69	54.92	54.15	54.32	1,932,727	-0.22(-0.41%)
Aug 28, 2020	54.50	54.82	54.14	54.54	1,754,711	+0.13(+0.24%)
Aug 27, 2020	55.39	55.39	54.25	54.41	1,286,569	-0.65(-1.18%)
Aug 26, 2020	55.48	55.48	54.74	55.06	1,374,434	-0.22(-0.40%)
Aug 25, 2020	55.33	55.47	54.80	55.29	1,621,040	+0.25(+0.46%)
Aug 24, 2020	55.01	55.19	54.69	55.04	1,032,185	+0.34(+0.63%)
Aug 21, 2020	54.23	54.72	54.04	54.69	1,174,494	+0.65(+1.21%)
Aug 20, 2020	54.24	54.68	53.88	54.04	968,164	-0.47(-0.85%)
Aug 19, 2020	54.79	54.93	54.36	54.51	1,148,935	-0.37(-0.68%)
Aug 18, 2020	55.55	56.00	54.79	54.88	2,035,038	-0.27(-0.49%)
Aug 17, 2020	54.15	55.25	54.06	55.15	1,358,422	+1.15(+2.12%)
Aug 14, 2020	54.02	54.43	53.82	54.00	1,028,098	-0.24(-0.45%)
Aug 13, 2020	53.97	54.48	53.85	54.24	1,750,120	+0.01(+0.02%)
Aug 12, 2020	53.68	54.39	53.51	54.24	1,672,211	+0.97(+1.82%)
Aug 11, 2020	54.55	54.65	53.09	53.27	2,854,334	-1.08(-1.99%)
Aug 10, 2020	54.20	54.53	53.93	54.35	1,787,875	+0.15(+0.27%)
Aug 07, 2020	53.35	54.21	53.35	54.20	1,826,943	+0.69(+1.29%)
Aug 06, 2020	53.26	53.59	52.95	53.51	1,510,992	+0.32(+0.60%)
Aug 05, 2020	53.71	54.18	52.92	53.19	2,337,161	-0.16(-0.30%)
Aug 04, 2020	53.39	53.65	53.08	53.35	2,153,660	-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.