Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	51.70	51.74	47.59	48.78	1,470,600	-3.31(-6.35%)
Oct 29, 2020	55.00	55.25	51.44	52.09	1,081,429	-2.11(-3.89%)
Oct 28, 2020	57.94	58.32	54.10	54.20	1,152,460	-5.43(-9.11%)
Oct 27, 2020	58.47	59.70	57.79	59.63	385,540	+1.62(+2.79%)
Oct 26, 2020	59.79	61.86	57.31	58.01	789,691	-2.60(-4.29%)
Oct 23, 2020	58.60	60.64	58.40	60.61	911,100	+2.12(+3.62%)
Oct 22, 2020	55.72	58.85	55.51	58.49	859,593	+2.65(+4.75%)
Oct 21, 2020	55.98	57.00	54.55	55.84	1,472,806	+0.17(+0.31%)
Oct 20, 2020	57.53	57.90	55.45	55.67	806,588	-1.54(-2.69%)
Oct 19, 2020	58.22	58.55	56.04	57.21	994,955	-0.73(-1.26%)
Oct 16, 2020	56.51	58.62	56.00	57.94	1,037,400	+2.07(+3.71%)
Oct 15, 2020	55.80	56.81	54.71	55.87	1,097,690	-0.70(-1.24%)
Oct 14, 2020	59.10	60.75	56.51	56.57	1,760,024	-2.38(-4.04%)
Oct 13, 2020	61.85	61.89	58.36	58.95	1,645,403	-3.30(-5.30%)
Oct 12, 2020	58.48	62.26	58.03	62.25	1,875,430	+5.53(+9.75%)
Oct 09, 2020	54.45	57.10	54.30	56.72	1,617,300	+2.86(+5.31%)
Oct 08, 2020	54.40	55.55	52.75	53.86	1,395,280	-0.11(-0.20%)
Oct 07, 2020	54.91	55.37	52.60	53.97	1,063,690	-0.60(-1.10%)
Oct 06, 2020	54.24	56.81	53.87	54.57	2,301,453	+0.70(+1.30%)
Oct 05, 2020	51.67	54.54	51.67	53.87	1,033,024	+2.53(+4.93%)
Oct 02, 2020	50.18	53.97	50.00	51.34	1,586,300	-0.37(-0.72%)
Oct 01, 2020	47.92	51.89	47.50	51.71	1,571,200	+4.20(+8.84%)
Sep 30, 2020	47.81	49.84	46.95	47.51	948,771	-0.04(-0.08%)
Sep 29, 2020	48.90	49.09	47.21	47.55	1,100,121	-1.45(-2.96%)
Sep 28, 2020	50.02	50.30	47.15	49.00	998,234	-0.16(-0.33%)
Sep 25, 2020	47.68	49.98	46.63	49.16	1,134,600	+2.29(+4.89%)
Sep 24, 2020	49.07	49.30	46.27	46.87	1,383,566	-2.70(-5.45%)
Sep 23, 2020	51.65	51.73	49.10	49.57	1,937,864	-1.56(-3.05%)
Sep 22, 2020	54.49	54.80	50.65	51.13	1,155,977	-3.36(-6.17%)
Sep 21, 2020	54.70	55.67	51.60	54.49	1,132,817	-1.56(-2.78%)
Sep 18, 2020	52.80	56.58	52.37	56.05	4,200,700	+4.37(+8.46%)
Sep 17, 2020	51.13	52.37	50.79	51.68	1,275,618	-0.66(-1.26%)
Sep 16, 2020	52.94	54.10	52.29	52.34	1,560,772	-0.67(-1.26%)
Sep 15, 2020	56.37	56.44	52.74	53.01	982,553	-2.97(-5.31%)
Sep 14, 2020	54.35	57.23	54.31	55.98	1,382,301	+2.02(+3.74%)
Sep 11, 2020	54.49	55.84	53.45	53.96	694,900	+0.25(+0.47%)
Sep 10, 2020	54.00	58.79	53.49	53.71	883,840	-0.26(-0.48%)
Sep 09, 2020	52.94	54.70	52.20	53.97	871,539	+1.87(+3.59%)
Sep 08, 2020	52.10	54.06	51.10	52.10	1,051,386	-1.60(-2.98%)
Sep 04, 2020	56.01	57.26	50.04	53.70	1,765,100	-3.01(-5.31%)
Sep 03, 2020	61.30	61.35	56.36	56.71	1,347,186	-5.31(-8.56%)
Sep 02, 2020	61.33	62.44	59.01	62.02	1,282,846	+1.23(+2.02%)
Sep 01, 2020	59.36	61.30	57.52	60.79	2,054,821	+0.33(+0.55%)
Aug 31, 2020	60.39	61.80	59.26	60.46	1,325,191	-1.23(-1.99%)
Aug 28, 2020	63.30	63.75	60.51	61.69	1,759,000	-1.74(-2.74%)
Aug 27, 2020	64.84	65.24	62.61	63.43	846,496	-1.35(-2.08%)
Aug 26, 2020	64.13	66.11	62.76	64.78	1,429,233	+0.14(+0.22%)
Aug 25, 2020	63.46	65.50	61.60	64.64	1,371,187	+0.88(+1.38%)
Aug 24, 2020	69.29	70.00	62.78	63.76	2,509,980	-4.92(-7.16%)
Aug 21, 2020	67.34	70.35	66.91	68.68	1,162,300	+1.59(+2.37%)
Aug 20, 2020	67.38	68.08	66.40	67.09	1,084,497	-0.30(-0.45%)
Aug 19, 2020	68.01	68.58	66.12	67.39	1,359,952	-1.24(-1.81%)
Aug 18, 2020	68.81	69.56	66.44	68.63	1,008,806	+1.01(+1.49%)
Aug 17, 2020	69.59	70.09	67.40	67.62	1,135,102	-1.83(-2.63%)
Aug 14, 2020	72.65	73.48	69.28	69.45	2,354,400	-3.62(-4.95%)
Aug 13, 2020	67.57	77.45	67.00	73.07	6,960,827	+6.20(+9.27%)
Aug 12, 2020	68.06	68.82	64.32	66.87	2,278,894	-2.52(-3.63%)
Aug 11, 2020	70.75	71.77	66.41	69.39	2,473,325	-4.87(-6.56%)
Aug 10, 2020	71.07	75.55	70.20	74.26	1,572,960	+3.09(+4.34%)
Aug 07, 2020	72.05	73.50	69.60	71.17	933,100	-0.81(-1.13%)
Aug 06, 2020	76.00	76.25	71.70	71.98	1,196,985	-4.02(-5.29%)
Aug 05, 2020	73.15	76.58	72.62	76.00	1,552,620	+3.39(+4.67%)
Aug 04, 2020	73.49	76.63	71.56	72.61	2,145,387	-1.16(-1.57%)

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.