Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	31.66	32.89	31.41	32.85	7,698,309	+0.92(+2.88%)
Oct 29, 2020	30.46	32.11	30.16	31.94	5,955,899	+1.14(+3.70%)
Oct 28, 2020	31.57	32.05	30.63	30.80	7,448,422	-1.76(-5.41%)
Oct 27, 2020	33.29	33.57	32.52	32.56	5,742,612	-1.09(-3.24%)
Oct 26, 2020	35.08	35.14	33.37	33.65	5,760,312	-2.07(-5.79%)
Oct 23, 2020	35.47	36.95	34.88	35.71	7,306,272	+0.59(+1.67%)
Oct 22, 2020	34.18	35.22	32.69	35.13	7,715,905	+0.63(+1.83%)
Oct 21, 2020	34.27	35.35	33.82	34.50	6,570,868	-0.14(-0.39%)
Oct 20, 2020	33.82	35.00	33.77	34.63	4,842,425	+1.20(+3.59%)
Oct 19, 2020	34.40	34.43	33.31	33.43	5,977,813	-0.79(-2.31%)
Oct 16, 2020	35.37	35.44	34.17	34.22	6,487,296	-1.14(-3.22%)
Oct 15, 2020	34.80	35.50	33.85	35.37	6,673,064	-0.13(-0.36%)
Oct 14, 2020	35.28	36.27	35.27	35.49	4,340,011	+0.24(+0.68%)
Oct 13, 2020	36.30	36.50	35.23	35.25	4,570,078	-1.41(-3.85%)
Oct 12, 2020	36.81	37.01	35.93	36.67	4,387,426	-0.47(-1.26%)
Oct 09, 2020	38.09	38.19	36.72	37.13	6,602,227	-0.61(-1.62%)
Oct 08, 2020	36.28	37.76	35.96	37.75	3,820,874	+1.71(+4.75%)
Oct 07, 2020	36.16	36.47	35.62	36.04	4,982,157	+0.02(+0.05%)
Oct 06, 2020	37.33	37.71	35.82	36.02	5,228,952	-0.63(-1.72%)
Oct 05, 2020	35.27	36.69	35.10	36.65	6,000,417	+1.99(+5.75%)
Oct 02, 2020	33.39	35.09	33.08	34.66	8,216,912	+0.38(+1.12%)
Oct 01, 2020	35.42	35.74	33.80	34.28	12,462,082	-2.59(-7.02%)
Sep 30, 2020	37.08	37.78	36.53	36.86	5,590,389	-0.08(-0.21%)
Sep 29, 2020	38.22	38.28	36.68	36.94	5,153,329	-1.20(-3.15%)
Sep 28, 2020	38.14	38.78	37.98	38.14	3,816,998	+0.77(+2.05%)
Sep 25, 2020	37.37	37.60	36.61	37.37	5,508,143	-0.56(-1.48%)
Sep 24, 2020	37.49	38.76	36.53	37.93	4,486,868	+0.06(+0.16%)
Sep 23, 2020	40.37	40.38	37.84	37.88	5,436,933	-2.48(-6.14%)
Sep 22, 2020	40.21	40.80	39.99	40.35	5,637,812	+0.05(+0.13%)
Sep 21, 2020	40.15	40.76	39.40	40.30	7,241,944	-1.15(-2.77%)
Sep 18, 2020	41.30	41.78	40.66	41.45	9,636,754	-0.25(-0.59%)
Sep 17, 2020	40.89	41.72	40.71	41.70	7,795,480	-0.09(-0.20%)
Sep 16, 2020	40.05	42.58	39.63	41.78	7,282,633	+2.16(+5.46%)
Sep 15, 2020	40.59	40.99	39.60	39.62	4,191,663	-0.81(-2.00%)
Sep 14, 2020	39.70	40.91	39.60	40.43	6,966,083	+0.95(+2.41%)
Sep 11, 2020	38.79	39.81	38.41	39.48	4,664,841	+0.65(+1.67%)
Sep 10, 2020	40.73	40.90	38.62	38.83	5,723,955	-1.80(-4.44%)
Sep 09, 2020	41.85	42.10	40.28	40.63	5,277,191	-0.83(-2.01%)
Sep 08, 2020	42.97	43.40	41.42	41.47	5,303,691	-2.12(-4.86%)
Sep 04, 2020	44.90	45.20	43.11	43.59	4,348,602	-0.94(-2.12%)
Sep 03, 2020	45.09	46.36	43.96	44.53	4,258,670	-0.49(-1.10%)
Sep 02, 2020	44.76	45.42	44.16	45.02	4,651,857	+0.37(+0.84%)
Sep 01, 2020	44.49	45.44	43.90	44.65	3,758,897	-0.10(-0.23%)
Aug 31, 2020	46.90	47.01	44.70	44.75	5,272,297	-1.96(-4.19%)
Aug 28, 2020	45.64	46.82	45.64	46.71	4,472,348	+1.23(+2.71%)
Aug 27, 2020	45.81	45.90	44.53	45.47	4,058,878	-0.22(-0.48%)
Aug 26, 2020	46.08	46.51	45.32	45.70	4,773,652	-0.47(-1.01%)
Aug 25, 2020	46.93	47.49	45.70	46.16	3,971,157	-0.63(-1.35%)
Aug 24, 2020	45.16	46.95	44.91	46.79	3,785,974	+2.02(+4.50%)
Aug 21, 2020	44.73	45.30	44.28	44.78	3,451,242	-0.07(-0.15%)
Aug 20, 2020	45.68	45.91	44.23	44.84	4,455,318	-1.33(-2.88%)
Aug 19, 2020	46.22	46.78	45.66	46.17	3,561,581	-0.41(-0.88%)
Aug 18, 2020	47.01	47.47	46.48	46.58	3,017,198	-0.73(-1.55%)
Aug 17, 2020	46.26	47.81	46.09	47.31	5,095,315	+0.97(+2.09%)
Aug 14, 2020	44.97	46.39	44.80	46.34	4,340,611	+1.08(+2.39%)
Aug 13, 2020	46.22	46.75	45.18	45.26	4,008,521	-1.64(-3.50%)
Aug 12, 2020	46.50	46.93	45.53	46.90	3,689,755	+1.25(+2.74%)
Aug 11, 2020	46.83	47.42	45.48	45.65	5,535,754	+0.09(+0.19%)
Aug 10, 2020	45.10	45.76	44.58	45.57	6,655,228	+0.76(+1.69%)
Aug 07, 2020	43.59	44.98	43.17	44.81	3,890,050	+1.00(+2.29%)
Aug 06, 2020	43.70	45.08	43.48	43.81	4,611,895	-0.12(-0.27%)
Aug 05, 2020	46.19	46.27	43.64	43.93	6,217,746	-1.43(-3.15%)
Aug 04, 2020	45.69	45.89	44.19	45.36	6,701,877	-0.52(-1.13%)

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.