Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	52.68	52.88	51.54	51.92	3,624,930	-0.85(-1.62%)
Nov 27, 2020	52.74	52.92	52.44	52.78	1,378,028	+0.04(+0.08%)
Nov 25, 2020	52.21	52.84	52.10	52.73	2,545,825	+0.57(+1.09%)
Nov 24, 2020	51.92	52.40	51.56	52.17	3,505,143	+0.58(+1.13%)
Nov 23, 2020	51.32	51.86	51.08	51.58	3,728,942	+0.44(+0.87%)
Nov 20, 2020	50.98	51.57	50.73	51.14	1,759,724	+0.01(+0.02%)
Nov 19, 2020	50.19	51.38	49.67	51.13	3,111,166	+0.72(+1.44%)
Nov 18, 2020	50.29	51.00	49.96	50.40	4,339,124	+0.10(+0.21%)
Nov 17, 2020	49.38	50.30	49.29	50.30	3,054,337	+0.52(+1.05%)
Nov 16, 2020	49.59	50.13	49.10	49.78	3,597,593	+0.81(+1.66%)
Nov 13, 2020	48.18	48.97	48.18	48.97	3,336,743	+1.06(+2.22%)
Nov 12, 2020	48.09	48.59	47.74	47.90	2,769,201	-0.36(-0.74%)
Nov 11, 2020	49.67	49.93	48.10	48.26	4,702,225	-1.53(-3.08%)
Nov 10, 2020	48.74	50.04	48.25	49.79	3,242,676	+0.93(+1.91%)
Nov 09, 2020	50.71	50.79	48.26	48.86	6,765,294	+0.31(+0.63%)
Nov 06, 2020	49.79	49.88	48.12	48.56	2,620,145	-1.06(-2.14%)
Nov 05, 2020	48.33	51.13	48.23	49.62	6,432,069	+2.16(+4.55%)
Nov 04, 2020	45.46	48.15	45.35	47.46	7,476,957	+2.57(+5.71%)
Nov 03, 2020	45.04	45.31	44.64	44.90	3,218,011	+0.56(+1.27%)
Nov 02, 2020	44.12	44.80	44.07	44.33	3,060,074	+0.79(+1.80%)
Oct 30, 2020	43.71	44.02	42.68	43.55	3,760,438	-0.49(-1.12%)
Oct 29, 2020	43.95	44.64	43.25	44.04	2,962,119	+0.60(+1.39%)
Oct 28, 2020	43.89	44.03	42.67	43.44	4,043,551	-1.36(-3.05%)
Oct 27, 2020	45.72	45.94	44.79	44.80	4,357,707	-0.84(-1.84%)
Oct 26, 2020	46.76	47.05	45.47	45.64	4,391,128	-1.55(-3.29%)
Oct 23, 2020	47.50	47.55	46.69	47.19	2,742,031	-0.11(-0.24%)
Oct 22, 2020	47.26	47.62	46.86	47.30	2,410,805	+0.28(+0.61%)
Oct 21, 2020	47.35	47.50	46.91	47.02	2,890,790	-0.20(-0.42%)
Oct 20, 2020	47.73	47.93	47.19	47.22	3,754,717	-0.21(-0.44%)
Oct 19, 2020	48.51	48.60	47.38	47.43	1,944,879	-0.75(-1.56%)
Oct 16, 2020	48.00	48.65	47.91	48.18	2,529,458	+0.33(+0.69%)
Oct 15, 2020	46.86	48.05	46.78	47.85	2,744,235	+0.26(+0.54%)
Oct 14, 2020	48.02	48.21	47.47	47.59	2,717,815	-0.22(-0.47%)
Oct 13, 2020	47.50	48.03	47.40	47.81	2,587,968	+0.34(+0.71%)
Oct 12, 2020	46.94	47.50	46.69	47.48	2,785,714	+0.22(+0.46%)
Oct 09, 2020	47.87	48.05	47.17	47.26	1,939,093	-0.32(-0.67%)
Oct 08, 2020	47.43	47.88	47.30	47.58	2,164,477	+0.54(+1.16%)
Oct 07, 2020	46.98	47.58	46.62	47.04	3,079,642	+0.36(+0.78%)
Oct 06, 2020	47.18	47.69	46.47	46.67	2,902,577	-0.22(-0.46%)
Oct 05, 2020	46.69	47.17	46.38	46.89	2,770,835	+0.53(+1.14%)
Oct 02, 2020	45.35	47.06	45.21	46.36	2,333,210	+0.15(+0.32%)
Oct 01, 2020	45.34	46.35	45.28	46.22	2,930,853	+1.13(+2.51%)
Sep 30, 2020	45.53	46.08	44.93	45.09	3,672,471	-0.44(-0.97%)
Sep 29, 2020	45.42	45.97	44.92	45.53	2,976,812	+0.04(+0.09%)
Sep 28, 2020	44.81	45.64	44.73	45.48	2,725,939	+1.30(+2.95%)
Sep 25, 2020	42.99	44.45	42.97	44.18	3,055,681	+1.04(+2.40%)
Sep 24, 2020	43.69	43.92	42.55	43.14	4,854,995	-0.73(-1.65%)
Sep 23, 2020	44.43	45.22	43.75	43.87	2,426,085	-0.44(-0.99%)
Sep 22, 2020	44.74	45.22	43.74	44.31	3,217,850	-0.37(-0.83%)
Sep 21, 2020	44.77	44.99	44.17	44.68	3,499,140	-0.84(-1.84%)
Sep 18, 2020	45.20	45.74	45.02	45.52	6,590,463	+0.43(+0.96%)
Sep 17, 2020	45.38	45.53	44.54	45.09	4,827,578	-1.15(-2.48%)
Sep 16, 2020	46.16	46.86	45.84	46.23	2,451,818	+0.29(+0.62%)
Sep 15, 2020	45.65	46.53	45.24	45.95	4,197,113	+0.46(+1.01%)
Sep 14, 2020	44.96	45.63	44.69	45.49	2,689,034	+1.04(+2.33%)
Sep 11, 2020	44.53	44.96	43.76	44.45	4,133,598	+0.03(+0.08%)
Sep 10, 2020	44.65	45.33	44.34	44.42	2,895,391	-0.16(-0.35%)
Sep 09, 2020	44.64	44.90	44.21	44.58	3,719,509	+0.41(+0.92%)
Sep 08, 2020	44.78	44.95	43.92	44.17	4,164,242	-1.60(-3.49%)
Sep 04, 2020	46.80	47.29	45.23	45.77	3,052,323	-0.75(-1.62%)
Sep 03, 2020	47.04	47.37	45.34	46.52	4,401,560	-0.52(-1.10%)
Sep 02, 2020	46.63	47.35	45.93	47.04	2,608,768	+0.64(+1.38%)

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.