Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	44.31	45.24	42.47	43.54	1,131,600	-0.98(-2.20%)
Oct 29, 2020	42.40	44.97	41.19	44.52	2,059,124	+2.56(+6.10%)
Oct 28, 2020	41.88	43.59	40.73	41.96	2,583,946	-1.25(-2.89%)
Oct 27, 2020	43.69	45.00	42.10	43.21	1,786,874	-0.70(-1.59%)
Oct 26, 2020	44.28	44.59	42.07	43.91	1,940,761	-0.84(-1.88%)
Oct 23, 2020	46.50	46.50	43.52	44.75	2,019,400	-1.34(-2.91%)
Oct 22, 2020	45.18	46.48	45.01	46.09	973,389	+0.96(+2.13%)
Oct 21, 2020	46.68	46.78	44.76	45.13	1,220,602	-1.36(-2.93%)
Oct 20, 2020	46.46	48.69	46.34	46.49	1,183,859	+0.86(+1.88%)
Oct 19, 2020	47.27	47.53	45.37	45.63	1,358,899	-1.50(-3.18%)
Oct 16, 2020	48.66	49.19	47.08	47.13	1,334,200	-1.65(-3.38%)
Oct 15, 2020	47.16	50.43	47.14	48.78	2,064,932	+2.13(+4.57%)
Oct 14, 2020	45.51	47.60	45.26	46.65	1,814,676	+1.92(+4.29%)
Oct 13, 2020	45.40	45.55	44.13	44.73	950,979	-0.93(-2.04%)
Oct 12, 2020	47.31	47.31	45.30	45.66	1,317,204	-1.65(-3.49%)
Oct 09, 2020	47.00	48.38	46.34	47.31	1,604,100	+0.47(+1.00%)
Oct 08, 2020	45.59	47.00	44.28	46.84	1,120,314	+1.80(+4.00%)
Oct 07, 2020	44.18	45.27	43.32	45.04	1,929,927	+2.09(+4.87%)
Oct 06, 2020	44.24	45.75	42.90	42.95	1,471,091	-0.65(-1.49%)
Oct 05, 2020	44.36	45.17	43.21	43.60	1,253,156	+0.04(+0.09%)
Oct 02, 2020	41.00	43.63	40.66	43.56	2,226,100	+0.55(+1.28%)
Oct 01, 2020	43.09	43.84	42.55	43.01	1,868,955	+0.29(+0.68%)
Sep 30, 2020	43.66	44.83	42.37	42.72	1,952,858	-0.85(-1.95%)
Sep 29, 2020	45.32	45.32	43.02	43.57	1,907,606	-1.86(-4.09%)
Sep 28, 2020	45.74	46.09	44.78	45.43	1,369,353	+0.50(+1.11%)
Sep 25, 2020	46.07	46.78	44.68	44.93	1,670,700	-1.19(-2.58%)
Sep 24, 2020	43.78	46.26	43.05	46.12	1,795,146	+2.47(+5.66%)
Sep 23, 2020	45.18	45.84	43.59	43.65	920,927	-1.01(-2.26%)
Sep 22, 2020	44.62	45.00	43.09	44.66	1,010,194	+0.03(+0.07%)
Sep 21, 2020	44.35	44.75	42.50	44.63	1,604,852	-1.47(-3.19%)
Sep 18, 2020	45.93	47.91	45.21	46.10	1,902,800	+1.00(+2.22%)
Sep 17, 2020	45.20	45.97	44.24	45.10	1,408,176	-1.42(-3.05%)
Sep 16, 2020	46.21	46.94	45.19	46.52	1,405,319	+0.31(+0.67%)
Sep 15, 2020	45.04	48.11	43.59	46.21	2,637,999	+1.54(+3.45%)
Sep 14, 2020	44.16	45.24	43.67	44.67	1,114,652	+1.10(+2.52%)
Sep 11, 2020	44.56	44.91	42.45	43.57	1,025,000	-0.84(-1.89%)
Sep 10, 2020	44.50	45.99	44.36	44.41	1,493,191	+0.26(+0.59%)
Sep 09, 2020	44.14	45.85	43.13	44.15	1,656,795	+0.02(+0.05%)
Sep 08, 2020	45.16	46.45	43.97	44.13	1,667,842	-1.55(-3.39%)
Sep 04, 2020	47.62	48.09	44.62	45.68	1,460,000	-0.94(-2.02%)
Sep 03, 2020	48.18	49.61	45.91	46.62	2,759,839	-1.14(-2.39%)
Sep 02, 2020	45.90	48.63	44.90	47.76	2,367,773	+1.90(+4.14%)
Sep 01, 2020	43.46	46.06	43.18	45.86	1,808,073	+0.82(+1.82%)
Aug 31, 2020	45.31	45.65	43.59	45.04	3,054,539	-0.57(-1.25%)
Aug 28, 2020	41.10	45.93	40.83	45.61	3,630,900	+5.31(+13.18%)
Aug 27, 2020	39.44	40.60	39.30	40.30	1,796,902	+1.10(+2.81%)
Aug 26, 2020	39.10	40.08	38.78	39.20	1,731,170	-0.39(-0.99%)
Aug 25, 2020	39.48	39.84	38.17	39.59	1,458,810	+0.34(+0.87%)
Aug 24, 2020	38.71	39.50	37.90	39.25	1,512,319	+0.76(+1.97%)
Aug 21, 2020	38.07	39.09	37.76	38.49	1,479,700	+0.24(+0.63%)
Aug 20, 2020	37.24	39.27	36.71	38.25	2,427,629	+0.66(+1.76%)
Aug 19, 2020	37.70	38.39	36.97	37.59	2,368,364	-0.13(-0.34%)
Aug 18, 2020	37.07	37.76	36.16	37.72	2,148,788	+0.54(+1.45%)
Aug 17, 2020	38.41	38.57	36.09	37.18	2,924,732	+0.19(+0.51%)
Aug 14, 2020	36.30	37.98	36.19	36.99	2,512,200	+0.31(+0.85%)
Aug 13, 2020	35.00	37.21	34.44	36.68	4,880,233	+2.14(+6.20%)
Aug 12, 2020	31.83	34.97	29.73	34.54	8,444,762	+4.38(+14.52%)
Aug 11, 2020	30.99	32.10	30.01	30.16	3,462,389	+0.36(+1.21%)
Aug 10, 2020	30.51	31.38	29.31	29.80	1,739,000	+0.10(+0.34%)
Aug 07, 2020	29.34	30.20	28.52	29.70	2,946,000	+1.06(+3.70%)
Aug 06, 2020	27.86	28.87	27.56	28.64	1,540,503	+0.62(+2.21%)
Aug 05, 2020	28.69	28.70	27.57	28.02	1,875,776	+0.37(+1.34%)
Aug 04, 2020	26.26	28.14	26.15	27.65	1,754,697	+1.67(+6.43%)

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.