Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	31.65	32.88	31.40	32.84	7,700,891	+0.92(+2.88%)
Oct 29, 2020	30.44	32.10	30.15	31.93	5,957,896	+1.14(+3.70%)
Oct 28, 2020	31.56	32.04	30.62	30.79	7,450,920	-1.76(-5.41%)
Oct 27, 2020	33.28	33.56	32.51	32.55	5,744,538	-1.09(-3.24%)
Oct 26, 2020	35.06	35.13	33.35	33.63	5,762,243	-2.07(-5.79%)
Oct 23, 2020	35.46	36.94	34.87	35.70	7,308,722	+0.59(+1.67%)
Oct 22, 2020	34.17	35.21	32.68	35.12	7,718,492	+0.63(+1.83%)
Oct 21, 2020	34.26	35.34	33.81	34.49	6,573,071	-0.14(-0.39%)
Oct 20, 2020	33.81	34.99	33.76	34.62	4,844,049	+1.20(+3.59%)
Oct 19, 2020	34.38	34.42	33.30	33.42	5,979,818	-0.79(-2.31%)
Oct 16, 2020	35.36	35.43	34.16	34.21	6,489,471	-1.14(-3.22%)
Oct 15, 2020	34.79	35.49	33.84	35.35	6,675,302	-0.13(-0.36%)
Oct 14, 2020	35.27	36.26	35.26	35.48	4,341,466	+0.24(+0.68%)
Oct 13, 2020	36.29	36.48	35.22	35.24	4,571,611	-1.41(-3.85%)
Oct 12, 2020	36.80	36.99	35.91	36.65	4,388,897	-0.47(-1.26%)
Oct 09, 2020	38.08	38.18	36.71	37.12	6,604,441	-0.61(-1.62%)
Oct 08, 2020	36.27	37.75	35.95	37.74	3,822,155	+1.71(+4.75%)
Oct 07, 2020	36.15	36.46	35.61	36.03	4,983,827	+0.02(+0.05%)
Oct 06, 2020	37.32	37.70	35.80	36.01	5,230,705	-0.63(-1.72%)
Oct 05, 2020	35.26	36.68	35.09	36.64	6,002,428	+1.99(+5.75%)
Oct 02, 2020	33.38	35.08	33.06	34.65	8,219,667	+0.38(+1.12%)
Oct 01, 2020	35.40	35.73	33.79	34.26	12,466,261	-2.59(-7.02%)
Sep 30, 2020	37.06	37.77	36.52	36.85	5,592,263	-0.08(-0.21%)
Sep 29, 2020	38.20	38.27	36.67	36.93	5,155,057	-1.20(-3.15%)
Sep 28, 2020	38.13	38.76	37.96	38.13	3,818,278	+0.77(+2.05%)
Sep 25, 2020	37.36	37.59	36.60	37.36	5,509,990	-0.56(-1.48%)
Sep 24, 2020	37.48	38.75	36.52	37.92	4,488,372	+0.06(+0.16%)
Sep 23, 2020	40.36	40.36	37.83	37.86	5,438,756	-2.48(-6.14%)
Sep 22, 2020	40.19	40.79	39.98	40.34	5,639,702	+0.05(+0.13%)
Sep 21, 2020	40.13	40.75	39.39	40.29	7,244,372	-1.15(-2.77%)
Sep 18, 2020	41.29	41.77	40.64	41.44	9,639,985	-0.25(-0.59%)
Sep 17, 2020	40.87	41.71	40.70	41.68	7,798,093	-0.09(-0.20%)
Sep 16, 2020	40.03	42.57	39.62	41.77	7,285,074	+2.16(+5.46%)
Sep 15, 2020	40.58	40.98	39.59	39.61	4,193,068	-0.81(-2.00%)
Sep 14, 2020	39.69	40.90	39.59	40.41	6,968,418	+0.95(+2.41%)
Sep 11, 2020	38.78	39.79	38.40	39.46	4,666,405	+0.65(+1.67%)
Sep 10, 2020	40.72	40.88	38.60	38.82	5,725,874	-1.80(-4.44%)
Sep 09, 2020	41.84	42.08	40.27	40.62	5,278,960	-0.83(-2.01%)
Sep 08, 2020	42.96	43.38	41.41	41.45	5,305,469	-2.12(-4.86%)
Sep 04, 2020	44.88	45.19	43.09	43.57	4,350,060	-0.94(-2.12%)
Sep 03, 2020	45.08	46.34	43.94	44.51	4,260,098	-0.49(-1.10%)
Sep 02, 2020	44.74	45.41	44.15	45.01	4,653,417	+0.37(+0.84%)
Sep 01, 2020	44.47	45.43	43.89	44.63	3,760,157	-0.10(-0.23%)
Aug 31, 2020	46.88	47.00	44.68	44.74	5,274,065	-1.96(-4.19%)
Aug 28, 2020	45.63	46.80	45.63	46.69	4,473,847	+1.23(+2.71%)
Aug 27, 2020	45.79	45.89	44.52	45.46	4,060,239	-0.22(-0.48%)
Aug 26, 2020	46.06	46.50	45.31	45.68	4,775,253	-0.47(-1.01%)
Aug 25, 2020	46.91	47.48	45.68	46.15	3,972,489	-0.63(-1.35%)
Aug 24, 2020	45.14	46.94	44.90	46.78	3,787,243	+2.02(+4.50%)
Aug 21, 2020	44.71	45.28	44.27	44.76	3,452,399	-0.07(-0.15%)
Aug 20, 2020	45.66	45.89	44.22	44.83	4,456,812	-1.33(-2.88%)
Aug 19, 2020	46.21	46.77	45.65	46.16	3,562,775	-0.41(-0.88%)
Aug 18, 2020	47.00	47.45	46.46	46.56	3,018,210	-0.73(-1.55%)
Aug 17, 2020	46.24	47.79	46.08	47.30	5,097,024	+0.97(+2.09%)
Aug 14, 2020	44.96	46.38	44.79	46.33	4,342,066	+1.08(+2.39%)
Aug 13, 2020	46.21	46.73	45.17	45.25	4,009,865	-1.64(-3.50%)
Aug 12, 2020	46.49	46.91	45.51	46.89	3,690,993	+1.25(+2.74%)
Aug 11, 2020	46.81	47.41	45.47	45.64	5,537,610	+0.09(+0.19%)
Aug 10, 2020	45.08	45.74	44.57	45.55	6,657,459	+0.76(+1.69%)
Aug 07, 2020	43.57	44.97	43.15	44.80	3,891,355	+1.00(+2.29%)
Aug 06, 2020	43.69	45.07	43.47	43.79	4,613,441	-0.12(-0.27%)
Aug 05, 2020	46.17	46.26	43.63	43.91	6,219,830	-1.43(-3.15%)
Aug 04, 2020	45.67	45.88	44.17	45.34	6,704,124	-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.