Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	46.18	47.00	45.48	46.95	977,400	+0.10(+0.21%)
Oct 29, 2020	45.60	47.09	45.54	46.85	726,200	+1.03(+2.25%)
Oct 28, 2020	46.40	46.64	45.59	45.82	630,680	-1.16(-2.47%)
Oct 27, 2020	46.76	47.41	46.56	46.98	1,200,012	-0.03(-0.06%)
Oct 26, 2020	47.05	47.26	46.39	47.01	567,250	-0.33(-0.70%)
Oct 23, 2020	47.19	47.56	46.67	47.34	512,800	+0.15(+0.32%)
Oct 22, 2020	46.44	47.31	46.29	47.19	1,015,016	+0.83(+1.79%)
Oct 21, 2020	47.53	47.79	46.15	46.36	981,304	-1.04(-2.19%)
Oct 20, 2020	47.32	47.90	46.90	47.40	572,195	+0.20(+0.42%)
Oct 19, 2020	47.46	47.87	46.18	47.20	837,150	+0.07(+0.15%)
Oct 16, 2020	48.22	48.95	47.12	47.13	1,435,300	-1.16(-2.40%)
Oct 15, 2020	47.72	49.59	46.91	48.29	2,838,710	+0.58(+1.22%)
Oct 14, 2020	48.50	48.92	47.67	47.71	1,078,830	-0.26(-0.54%)
Oct 13, 2020	47.50	48.33	47.23	47.97	1,530,437	+1.49(+3.21%)
Oct 12, 2020	46.43	46.66	45.60	46.48	873,337	+0.54(+1.18%)
Oct 09, 2020	47.00	47.08	45.87	45.94	665,600	-0.92(-1.96%)
Oct 08, 2020	46.75	47.24	46.50	46.86	853,148	+0.44(+0.95%)
Oct 07, 2020	45.50	46.63	45.47	46.42	960,125	+1.12(+2.47%)
Oct 06, 2020	47.89	48.05	45.09	45.30	1,277,207	-2.28(-4.79%)
Oct 05, 2020	46.06	47.95	46.04	47.58	2,186,228	+1.93(+4.23%)
Oct 02, 2020	47.22	47.49	45.12	45.65	1,800,700	-2.11(-4.42%)
Oct 01, 2020	47.69	48.60	47.32	47.76	1,602,376	+0.31(+0.65%)
Sep 30, 2020	48.60	49.00	47.19	47.45	1,066,395	-1.03(-2.12%)
Sep 29, 2020	48.84	49.20	47.86	48.48	1,097,773	-0.55(-1.12%)
Sep 28, 2020	49.32	49.92	48.84	49.03	506,378	+0.33(+0.68%)
Sep 25, 2020	48.65	49.07	47.52	48.70	1,007,200	+0.06(+0.12%)
Sep 24, 2020	48.72	49.36	47.42	48.64	1,691,183	-0.69(-1.40%)
Sep 23, 2020	52.52	52.52	49.23	49.33	2,375,699	-1.44(-2.84%)
Sep 22, 2020	50.49	50.78	49.90	50.77	1,727,944	+0.57(+1.14%)
Sep 21, 2020	50.76	51.35	49.53	50.20	946,312	-1.19(-2.32%)
Sep 18, 2020	51.39	51.66	50.11	51.39	1,075,500	+0.10(+0.19%)
Sep 17, 2020	51.65	52.08	51.10	51.29	900,882	-0.48(-0.93%)
Sep 16, 2020	53.06	53.20	51.64	51.77	1,003,008	-1.16(-2.19%)
Sep 15, 2020	54.05	54.07	52.88	52.93	718,533	-0.81(-1.51%)
Sep 14, 2020	52.61	54.06	52.51	53.74	685,434	+1.77(+3.41%)
Sep 11, 2020	51.71	52.30	50.81	51.97	613,600	+0.45(+0.87%)
Sep 10, 2020	53.09	53.24	51.51	51.52	892,330	-1.63(-3.07%)
Sep 09, 2020	52.91	54.19	52.84	53.15	708,316	+0.43(+0.82%)
Sep 08, 2020	54.47	54.92	52.37	52.72	949,930	-2.89(-5.20%)
Sep 04, 2020	55.46	56.20	54.76	55.61	945,600	+0.34(+0.62%)
Sep 03, 2020	54.63	55.89	54.50	55.27	773,386	+0.21(+0.38%)
Sep 02, 2020	53.93	55.43	53.72	55.06	673,976	+0.79(+1.46%)
Sep 01, 2020	54.63	54.93	53.51	54.27	672,153	-0.23(-0.42%)
Aug 31, 2020	53.91	54.91	53.17	54.50	802,157	+1.71(+3.24%)
Aug 28, 2020	52.53	52.82	51.89	52.79	332,400	+0.18(+0.34%)
Aug 27, 2020	52.29	53.38	51.83	52.61	384,791	+0.30(+0.57%)
Aug 26, 2020	53.00	53.41	52.26	52.31	419,797	-0.59(-1.12%)
Aug 25, 2020	52.32	52.95	51.85	52.90	452,132	+0.77(+1.48%)
Aug 24, 2020	52.90	52.90	52.06	52.13	595,668	-0.54(-1.03%)
Aug 21, 2020	53.00	53.01	52.28	52.67	383,300	-0.38(-0.72%)
Aug 20, 2020	52.65	53.41	52.31	53.05	966,060	+0.77(+1.47%)
Aug 19, 2020	53.46	53.54	52.21	52.28	924,442	-1.37(-2.55%)
Aug 18, 2020	53.83	54.21	53.21	53.65	536,759	-0.34(-0.63%)
Aug 17, 2020	53.03	54.50	52.99	53.99	381,735	+1.21(+2.29%)
Aug 14, 2020	52.89	54.01	52.68	52.78	394,500	-0.31(-0.58%)
Aug 13, 2020	52.98	53.44	52.41	53.09	486,894	+0.11(+0.21%)
Aug 12, 2020	53.64	53.90	52.75	52.98	620,321	-0.44(-0.82%)
Aug 11, 2020	53.62	53.85	51.58	53.42	1,124,259	-0.68(-1.26%)
Aug 10, 2020	56.40	56.76	53.90	54.10	851,570	-2.11(-3.75%)
Aug 07, 2020	56.45	56.76	55.22	56.21	1,217,100	-0.30(-0.53%)
Aug 06, 2020	56.69	57.77	56.13	56.51	749,393	-0.97(-1.69%)
Aug 05, 2020	59.85	59.85	55.28	57.48	1,338,163	-1.76(-2.97%)
Aug 04, 2020	58.67	59.80	58.04	59.24	454,232	+0.05(+0.08%)

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.