Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	52.05	53.32	51.72	53.27	3,147,834	+0.82(+1.55%)
Oct 29, 2020	50.92	52.87	50.25	52.45	2,300,722	+1.14(+2.22%)
Oct 28, 2020	51.69	52.54	50.94	51.31	3,069,825	-1.49(-2.82%)
Oct 27, 2020	54.92	54.93	52.79	52.80	2,468,335	-2.46(-4.46%)
Oct 26, 2020	56.27	56.39	54.44	55.27	1,975,286	-1.92(-3.36%)
Oct 23, 2020	57.03	57.45	56.58	57.19	1,690,254	+0.67(+1.19%)
Oct 22, 2020	54.76	56.71	54.63	56.51	1,709,850	+1.48(+2.69%)
Oct 21, 2020	54.91	55.60	54.72	55.03	1,836,006	-0.07(-0.12%)
Oct 20, 2020	55.37	56.09	55.01	55.10	1,578,012	+0.52(+0.95%)
Oct 19, 2020	55.43	55.96	54.51	54.58	1,470,986	-0.56(-1.01%)
Oct 16, 2020	55.54	56.02	54.91	55.14	1,850,698	-0.22(-0.39%)
Oct 15, 2020	54.53	55.47	53.98	55.36	2,246,119	+0.17(+0.30%)
Oct 14, 2020	55.26	56.07	55.16	55.19	1,437,090	-0.06(-0.11%)
Oct 13, 2020	56.85	56.98	55.11	55.25	2,454,746	-2.32(-4.03%)
Oct 12, 2020	56.90	57.74	56.47	57.57	1,575,718	+1.09(+1.93%)
Oct 09, 2020	57.35	57.40	55.81	56.48	1,693,379	-0.32(-0.57%)
Oct 08, 2020	56.95	57.43	56.41	56.80	1,889,405	+0.40(+0.71%)
Oct 07, 2020	54.97	56.58	54.97	56.41	2,767,056	+2.04(+3.75%)
Oct 06, 2020	55.39	56.62	54.18	54.37	3,816,202	-0.31(-0.56%)
Oct 05, 2020	53.79	55.09	53.68	54.67	2,935,579	+1.52(+2.86%)
Oct 02, 2020	51.89	53.50	51.70	53.15	2,629,365	+0.31(+0.58%)
Oct 01, 2020	53.18	53.88	52.26	52.84	2,850,475	-0.01(-0.02%)
Sep 30, 2020	52.59	53.37	52.22	52.85	3,693,756	+0.36(+0.68%)
Sep 29, 2020	53.05	53.46	51.90	52.49	2,562,512	-0.78(-1.47%)
Sep 28, 2020	52.84	53.98	52.66	53.28	2,811,907	+1.62(+3.14%)
Sep 25, 2020	50.65	51.80	50.42	51.65	3,614,745	+0.52(+1.03%)
Sep 24, 2020	51.60	52.14	50.06	51.13	4,255,627	-0.42(-0.82%)
Sep 23, 2020	53.34	54.09	51.54	51.55	3,195,881	-1.46(-2.75%)
Sep 22, 2020	53.71	54.53	52.15	53.01	3,826,819	-0.85(-1.58%)
Sep 21, 2020	55.29	55.86	53.21	53.86	3,958,506	-2.85(-5.02%)
Sep 18, 2020	56.61	57.50	56.60	56.71	3,544,318	-0.37(-0.64%)
Sep 17, 2020	57.49	57.96	56.10	57.07	3,048,660	-0.61(-1.05%)
Sep 16, 2020	57.08	58.78	56.86	57.68	2,912,318	+0.80(+1.40%)
Sep 15, 2020	58.24	58.24	56.85	56.88	2,286,034	-1.16(-2.01%)
Sep 14, 2020	57.35	58.49	56.92	58.04	2,500,915	+1.36(+2.41%)
Sep 11, 2020	56.10	57.00	55.69	56.68	2,105,006	+0.72(+1.28%)
Sep 10, 2020	57.11	57.90	55.91	55.96	2,812,963	-0.85(-1.49%)
Sep 09, 2020	57.29	57.41	56.31	56.81	1,924,849	+0.38(+0.68%)
Sep 08, 2020	57.53	57.74	55.89	56.43	3,335,421	-1.57(-2.71%)
Sep 04, 2020	57.83	58.53	56.54	58.00	2,630,326	+1.41(+2.50%)
Sep 03, 2020	57.83	59.23	56.09	56.59	2,659,160	-0.83(-1.45%)
Sep 02, 2020	56.58	57.63	56.24	57.42	2,559,810	+0.84(+1.49%)
Sep 01, 2020	55.99	57.34	55.55	56.58	2,553,732	+0.19(+0.34%)
Aug 31, 2020	57.69	57.73	56.14	56.39	2,681,082	-1.56(-2.69%)
Aug 28, 2020	58.24	58.34	57.29	57.94	1,504,331	+0.23(+0.40%)
Aug 27, 2020	56.85	58.23	56.85	57.71	1,680,409	+0.89(+1.57%)
Aug 26, 2020	57.43	57.57	56.72	56.82	1,732,542	-0.67(-1.17%)
Aug 25, 2020	58.08	58.52	57.05	57.50	1,929,509	+0.01(+0.01%)
Aug 24, 2020	55.86	57.50	55.51	57.49	2,496,079	+2.31(+4.19%)
Aug 21, 2020	55.69	56.19	55.00	55.17	2,073,949	-0.59(-1.06%)
Aug 20, 2020	55.86	56.25	55.48	55.76	1,640,190	-0.77(-1.36%)
Aug 19, 2020	56.01	57.15	55.91	56.53	2,286,275	+0.41(+0.73%)
Aug 18, 2020	57.00	57.42	56.07	56.12	2,052,928	-0.72(-1.27%)
Aug 17, 2020	57.56	57.86	56.59	56.84	2,373,495	-0.93(-1.62%)
Aug 14, 2020	56.48	58.14	56.39	57.78	1,953,239	+0.86(+1.51%)
Aug 13, 2020	56.48	57.45	56.07	56.92	2,406,896	-0.30(-0.53%)
Aug 12, 2020	59.34	59.46	56.24	57.22	3,104,087	-0.68(-1.17%)
Aug 11, 2020	58.37	59.41	57.74	57.90	4,014,656	+0.98(+1.73%)
Aug 10, 2020	55.78	57.07	55.70	56.92	2,945,802	+1.29(+2.33%)
Aug 07, 2020	52.59	55.65	52.49	55.62	2,772,922	+2.71(+5.12%)
Aug 06, 2020	54.31	54.90	52.67	52.92	3,642,087	-2.09(-3.79%)
Aug 05, 2020	53.20	55.10	53.05	55.00	4,367,966	+3.21(+6.19%)
Aug 04, 2020	52.34	52.83	51.70	51.79	3,551,641	-0.94(-1.78%)

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.