Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	30.41	30.61	29.95	30.59	6,201,907	+0.04(+0.12%)
Oct 29, 2020	30.22	30.80	29.55	30.55	7,190,278	+0.21(+0.70%)
Oct 28, 2020	31.05	31.24	30.28	30.34	9,821,446	-1.32(-4.16%)
Oct 27, 2020	32.33	32.49	31.61	31.66	4,899,257	-0.77(-2.36%)
Oct 26, 2020	32.81	32.99	32.08	32.42	5,132,861	-0.83(-2.50%)
Oct 23, 2020	33.43	33.69	33.18	33.25	4,221,982	+0.10(+0.29%)
Oct 22, 2020	32.49	33.22	32.26	33.16	4,316,684	+0.57(+1.76%)
Oct 21, 2020	32.60	33.12	32.53	32.58	4,782,113	-0.17(-0.51%)
Oct 20, 2020	33.00	33.28	32.64	32.75	3,824,035	+0.12(+0.38%)
Oct 19, 2020	33.61	33.72	32.56	32.63	4,364,435	-0.94(-2.79%)
Oct 16, 2020	33.70	34.21	33.09	33.56	8,327,852	+0.70(+2.12%)
Oct 15, 2020	32.02	32.87	31.97	32.87	9,141,697	+0.57(+1.75%)
Oct 14, 2020	32.56	32.80	32.29	32.30	7,205,591	-0.26(-0.79%)
Oct 13, 2020	33.40	33.40	32.37	32.56	4,733,267	-0.82(-2.46%)
Oct 12, 2020	33.21	33.54	33.14	33.38	6,291,662	+0.10(+0.29%)
Oct 09, 2020	32.93	33.53	32.79	33.28	6,670,438	+0.46(+1.40%)
Oct 08, 2020	32.32	32.85	32.19	32.82	4,125,505	+0.64(+1.97%)
Oct 07, 2020	31.27	32.37	31.27	32.19	6,802,252	+1.09(+3.49%)
Oct 06, 2020	31.60	31.96	31.04	31.10	5,736,789	-0.13(-0.42%)
Oct 05, 2020	30.93	31.46	30.91	31.23	4,140,940	+0.56(+1.84%)
Oct 02, 2020	29.91	30.85	29.85	30.67	6,627,617	+0.50(+1.67%)
Oct 01, 2020	30.42	30.64	29.93	30.16	9,134,905	-0.15(-0.50%)
Sep 30, 2020	29.90	30.47	29.90	30.31	9,606,174	+0.41(+1.39%)
Sep 29, 2020	30.08	30.16	29.69	29.90	4,763,324	-0.37(-1.22%)
Sep 28, 2020	29.99	30.55	29.89	30.27	3,729,109	+0.79(+2.66%)
Sep 25, 2020	28.97	29.55	28.82	29.48	3,920,541	+0.23(+0.78%)
Sep 24, 2020	29.40	29.51	28.84	29.25	4,311,256	-0.10(-0.33%)
Sep 23, 2020	29.67	30.19	29.33	29.35	4,772,000	-0.20(-0.69%)
Sep 22, 2020	29.89	30.16	29.17	29.55	5,439,433	-0.43(-1.44%)
Sep 21, 2020	30.43	30.74	29.45	29.99	5,416,154	-1.26(-4.04%)
Sep 18, 2020	31.29	31.66	31.20	31.25	6,600,770	-0.14(-0.45%)
Sep 17, 2020	30.98	31.44	30.94	31.39	3,604,593	-0.01(-0.03%)
Sep 16, 2020	30.78	31.92	30.76	31.40	7,233,269	+0.62(+2.01%)
Sep 15, 2020	31.51	31.67	30.44	30.78	7,790,747	-0.96(-3.03%)
Sep 14, 2020	32.07	32.41	31.66	31.74	4,663,100	-0.04(-0.11%)
Sep 11, 2020	31.41	31.98	31.36	31.78	3,988,963	+0.38(+1.21%)
Sep 10, 2020	31.81	31.93	31.35	31.40	4,574,043	-0.28(-0.89%)
Sep 09, 2020	32.01	32.11	31.63	31.68	4,652,187	-0.13(-0.42%)
Sep 08, 2020	32.72	32.84	31.77	31.81	5,612,546	-1.29(-3.89%)
Sep 04, 2020	33.23	33.74	32.95	33.10	7,307,190	+0.57(+1.76%)
Sep 03, 2020	33.47	33.94	32.21	32.53	5,733,007	-0.72(-2.18%)
Sep 02, 2020	32.79	33.36	32.72	33.25	4,339,195	+0.41(+1.24%)
Sep 01, 2020	32.49	32.98	32.26	32.85	3,552,641	+0.20(+0.62%)
Aug 31, 2020	33.16	33.16	32.47	32.64	4,389,161	-0.51(-1.54%)
Aug 28, 2020	33.30	33.30	32.86	33.16	3,555,890	+0.01(+0.03%)
Aug 27, 2020	32.33	33.33	32.32	33.15	5,204,556	+0.82(+2.54%)
Aug 26, 2020	32.37	32.54	32.04	32.33	3,647,233	-0.04(-0.14%)
Aug 25, 2020	32.47	32.62	32.19	32.37	4,638,393	+0.24(+0.74%)
Aug 24, 2020	31.54	32.22	31.39	32.13	6,581,648	+0.59(+1.88%)
Aug 21, 2020	31.72	31.85	31.43	31.54	2,953,462	-0.12(-0.39%)
Aug 20, 2020	32.26	32.34	31.53	31.66	4,987,928	-0.99(-3.03%)
Aug 19, 2020	32.68	33.28	32.49	32.65	4,848,389	+0.18(+0.54%)
Aug 18, 2020	32.67	32.74	32.38	32.48	4,535,040	-0.26(-0.81%)
Aug 17, 2020	33.17	33.23	32.58	32.74	5,422,344	-0.39(-1.17%)
Aug 14, 2020	32.77	33.35	32.77	33.13	3,003,758	+0.22(+0.67%)
Aug 13, 2020	33.00	33.38	32.56	32.91	5,221,570	-0.62(-1.84%)
Aug 12, 2020	34.37	34.37	33.22	33.53	4,169,091	-0.14(-0.42%)
Aug 11, 2020	34.13	34.57	33.60	33.67	5,335,133	+0.18(+0.53%)
Aug 10, 2020	33.36	33.66	33.14	33.49	5,505,116	+0.17(+0.50%)
Aug 07, 2020	31.74	33.39	31.73	33.32	6,521,926	+1.55(+4.89%)
Aug 06, 2020	31.88	32.20	31.67	31.77	3,452,248	-0.27(-0.85%)
Aug 05, 2020	31.84	32.10	31.66	32.04	6,557,282	+0.41(+1.28%)
Aug 04, 2020	31.74	32.03	31.45	31.64	5,493,188	-0.17(-0.53%)

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.