Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	50.08	50.44	49.00	49.45	4,815,254	-0.65(-1.31%)
Oct 29, 2020	49.87	50.98	49.07	50.11	4,366,601	-0.13(-0.26%)
Oct 28, 2020	51.22	51.69	50.08	50.24	4,926,014	-1.59(-3.07%)
Oct 27, 2020	52.31	52.60	51.83	51.83	4,047,558	-0.34(-0.66%)
Oct 26, 2020	51.88	52.37	51.49	52.17	4,587,926	-0.21(-0.39%)
Oct 23, 2020	52.30	52.73	52.07	52.38	5,105,789	+0.25(+0.48%)
Oct 22, 2020	50.66	52.19	50.53	52.13	5,766,628	+1.45(+2.87%)
Oct 21, 2020	50.12	50.94	50.07	50.68	4,531,103	+0.23(+0.46%)
Oct 20, 2020	50.15	50.60	49.92	50.44	3,931,659	+0.48(+0.96%)
Oct 19, 2020	50.30	50.83	49.94	49.96	4,634,550	-0.27(-0.53%)
Oct 16, 2020	50.17	50.40	49.77	50.23	3,765,682	+0.28(+0.57%)
Oct 15, 2020	49.59	50.11	49.39	49.95	3,899,448	+0.02(+0.03%)
Oct 14, 2020	50.06	50.32	49.76	49.93	3,016,553	-0.29(-0.58%)
Oct 13, 2020	50.35	50.53	49.45	50.22	4,170,961	-0.45(-0.88%)
Oct 12, 2020	50.52	50.95	50.31	50.67	4,422,606	+0.10(+0.20%)
Oct 09, 2020	50.79	50.96	50.26	50.56	4,554,923	+0.03(+0.05%)
Oct 08, 2020	49.93	50.75	49.84	50.54	3,488,556	+0.78(+1.57%)
Oct 07, 2020	50.08	50.45	49.65	49.76	3,745,643	-0.03(-0.05%)
Oct 06, 2020	49.10	50.64	49.00	49.78	5,551,464	+0.57(+1.15%)
Oct 05, 2020	48.48	49.38	48.44	49.21	6,074,460	+0.78(+1.62%)
Oct 02, 2020	46.75	48.70	46.56	48.43	7,779,730	+1.41(+3.00%)
Oct 01, 2020	46.74	47.12	46.46	47.02	6,465,633	+0.34(+0.74%)
Sep 30, 2020	46.47	46.92	46.38	46.67	5,413,386	+0.45(+0.97%)
Sep 29, 2020	46.44	46.64	45.81	46.23	3,428,589	-0.01(-0.02%)
Sep 28, 2020	46.48	47.09	46.15	46.23	5,153,244	-0.09(-0.19%)
Sep 25, 2020	45.37	46.36	45.22	46.32	3,556,929	+0.65(+1.43%)
Sep 24, 2020	45.21	45.79	44.77	45.67	3,655,021	+0.45(+0.99%)
Sep 23, 2020	45.88	45.88	45.18	45.22	3,237,201	-0.51(-1.11%)
Sep 22, 2020	45.57	46.20	45.37	45.73	4,701,900	+0.08(+0.17%)
Sep 21, 2020	45.38	45.75	44.94	45.65	5,591,227	+0.19(+0.42%)
Sep 18, 2020	45.75	46.05	45.38	45.46	7,305,999	-0.61(-1.33%)
Sep 17, 2020	45.61	46.10	45.25	46.07	4,462,993	+0.20(+0.43%)
Sep 16, 2020	45.45	46.33	45.45	45.87	3,301,469	+0.24(+0.53%)
Sep 15, 2020	45.73	46.31	45.40	45.63	4,087,963	+0.13(+0.28%)
Sep 14, 2020	44.75	45.78	44.75	45.50	4,304,831	+0.95(+2.13%)
Sep 11, 2020	44.36	44.73	44.09	44.56	4,417,962	+0.17(+0.39%)
Sep 10, 2020	44.81	44.86	44.25	44.38	7,274,721	-1.11(-2.44%)
Sep 09, 2020	45.76	46.32	45.34	45.49	5,419,660	+0.00(+0.00%)
Sep 08, 2020	45.03	45.90	44.65	45.49	7,855,630	+0.48(+1.07%)
Sep 04, 2020	45.37	45.51	44.35	45.01	4,037,513	-0.27(-0.59%)
Sep 03, 2020	45.98	46.43	44.93	45.28	5,024,991	-0.53(-1.15%)
Sep 02, 2020	44.56	46.05	44.43	45.80	4,701,423	+1.21(+2.70%)
Sep 01, 2020	44.78	45.04	44.41	44.60	3,733,919	-0.32(-0.71%)
Aug 31, 2020	44.86	45.32	44.80	44.92	4,488,594	-0.21(-0.46%)
Aug 28, 2020	45.02	45.20	44.64	45.12	3,330,402	+0.19(+0.42%)
Aug 27, 2020	44.55	45.07	44.46	44.94	4,115,851	+0.41(+0.93%)
Aug 26, 2020	44.77	44.95	44.30	44.52	3,502,917	-0.59(-1.32%)
Aug 25, 2020	45.65	45.68	44.93	45.12	2,798,604	-0.39(-0.85%)
Aug 24, 2020	45.10	45.58	44.74	45.50	3,933,002	+0.42(+0.94%)
Aug 21, 2020	45.16	45.24	44.65	45.08	4,108,608	+0.10(+0.23%)
Aug 20, 2020	45.49	45.73	44.83	44.98	3,844,709	-0.81(-1.77%)
Aug 19, 2020	45.94	46.04	45.57	45.79	3,013,649	+0.12(+0.26%)
Aug 18, 2020	46.12	46.25	45.48	45.67	7,722,534	-0.46(-1.01%)
Aug 17, 2020	46.11	46.51	45.84	46.13	3,166,230	+0.03(+0.06%)
Aug 14, 2020	46.61	46.70	45.99	46.11	3,626,978	-0.70(-1.49%)
Aug 13, 2020	46.47	46.84	46.33	46.80	4,614,519	+0.13(+0.27%)
Aug 12, 2020	46.39	47.13	46.16	46.68	5,492,676	+0.57(+1.24%)
Aug 11, 2020	47.02	47.12	45.97	46.11	6,130,282	-0.75(-1.60%)
Aug 10, 2020	46.66	47.11	46.44	46.85	2,651,351	+0.32(+0.69%)
Aug 07, 2020	45.57	46.74	45.57	46.53	3,696,470	+0.68(+1.48%)
Aug 06, 2020	45.35	46.00	45.15	45.85	3,189,330	+0.42(+0.92%)
Aug 05, 2020	46.45	46.49	45.33	45.43	5,356,819	-0.88(-1.91%)
Aug 04, 2020	45.84	46.56	45.77	46.32	4,470,553	+0.37(+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.