Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	45.80	45.87	45.07	45.41	2,876,868	-0.62(-1.35%)
Nov 27, 2020	46.08	46.33	45.73	46.03	1,515,872	-0.05(-0.10%)
Nov 25, 2020	45.96	46.27	45.43	46.08	2,696,918	-0.05(-0.12%)
Nov 24, 2020	44.84	46.13	44.64	46.13	2,926,248	+1.60(+3.59%)
Nov 23, 2020	44.48	44.82	44.05	44.53	2,140,936	+0.18(+0.41%)
Nov 20, 2020	44.40	44.60	44.08	44.35	1,988,685	-0.28(-0.63%)
Nov 19, 2020	44.71	44.77	43.91	44.64	1,757,081	-0.32(-0.71%)
Nov 18, 2020	45.62	45.89	44.93	44.95	2,556,461	-0.48(-1.06%)
Nov 17, 2020	45.32	45.71	44.86	45.44	2,027,215	-0.23(-0.50%)
Nov 16, 2020	45.88	45.88	45.11	45.66	3,052,925	+0.50(+1.10%)
Nov 13, 2020	44.97	45.32	44.58	45.17	1,798,725	+0.48(+1.07%)
Nov 12, 2020	45.18	45.18	44.24	44.69	2,301,048	-0.69(-1.52%)
Nov 11, 2020	45.75	45.75	44.24	45.37	2,785,645	-0.05(-0.12%)
Nov 10, 2020	44.98	45.87	44.83	45.43	2,739,791	+0.78(+1.74%)
Nov 09, 2020	45.82	46.55	44.63	44.65	4,020,660	+0.92(+2.11%)
Nov 06, 2020	43.66	44.14	43.26	43.73	3,450,188	+0.33(+0.75%)
Nov 05, 2020	42.62	43.86	42.46	43.40	3,252,523	+1.27(+3.01%)
Nov 04, 2020	43.51	43.57	42.09	42.13	4,174,518	-1.26(-2.90%)
Nov 03, 2020	44.68	44.93	42.93	43.39	4,513,522	-0.60(-1.36%)
Nov 02, 2020	42.71	44.01	42.53	43.99	5,436,569	+2.10(+5.02%)
Oct 30, 2020	43.48	44.91	41.38	41.89	7,319,094	-3.33(-7.37%)
Oct 29, 2020	44.73	45.55	44.32	45.22	4,070,641	+0.36(+0.81%)
Oct 28, 2020	45.02	46.13	44.80	44.86	4,737,343	-0.76(-1.67%)
Oct 27, 2020	46.21	46.42	45.62	45.62	3,214,201	-0.76(-1.64%)
Oct 26, 2020	46.81	46.90	46.05	46.38	2,750,414	-0.61(-1.29%)
Oct 23, 2020	47.00	47.15	46.73	46.99	2,238,858	+0.17(+0.37%)
Oct 22, 2020	46.09	46.91	46.04	46.81	2,549,406	+0.79(+1.71%)
Oct 21, 2020	45.99	46.74	45.99	46.03	2,992,713	-0.05(-0.12%)
Oct 20, 2020	46.05	46.48	45.76	46.08	3,584,545	+0.51(+1.11%)
Oct 19, 2020	45.94	46.62	45.29	45.57	4,221,055	+0.47(+1.04%)
Oct 16, 2020	45.33	45.49	44.96	45.10	2,420,122	-0.14(-0.30%)
Oct 15, 2020	43.89	45.27	43.64	45.24	3,045,938	+0.99(+2.23%)
Oct 14, 2020	43.51	44.51	43.35	44.25	5,053,130	+0.02(+0.04%)
Oct 13, 2020	45.05	45.05	43.92	44.23	3,020,246	-1.05(-2.32%)
Oct 12, 2020	44.59	45.32	44.56	45.28	3,066,632	+0.92(+2.08%)
Oct 09, 2020	44.39	44.85	44.29	44.36	3,301,159	+0.11(+0.25%)
Oct 08, 2020	43.95	44.26	43.75	44.25	2,721,746	+0.49(+1.12%)
Oct 07, 2020	43.52	43.89	43.40	43.76	2,414,387	+0.64(+1.49%)
Oct 06, 2020	43.35	44.02	42.97	43.12	2,848,359	-0.16(-0.38%)
Oct 05, 2020	42.61	43.31	42.52	43.28	3,344,846	+0.94(+2.23%)
Oct 02, 2020	41.62	42.62	41.60	42.34	2,470,791	+0.13(+0.30%)
Oct 01, 2020	42.27	42.35	41.84	42.21	2,204,482	+0.10(+0.24%)
Sep 30, 2020	41.97	42.40	41.72	42.11	2,852,521	+0.46(+1.11%)
Sep 29, 2020	42.20	42.20	41.43	41.65	1,897,377	-0.47(-1.12%)
Sep 28, 2020	42.29	42.67	42.06	42.12	2,775,661	+0.38(+0.91%)
Sep 25, 2020	40.88	41.79	40.80	41.74	2,200,221	+0.55(+1.34%)
Sep 24, 2020	40.91	41.50	40.38	41.19	1,774,189	+0.28(+0.69%)
Sep 23, 2020	42.56	42.76	40.85	40.91	3,564,707	-1.67(-3.91%)
Sep 22, 2020	42.00	42.58	41.97	42.58	4,764,203	+0.44(+1.05%)
Sep 21, 2020	42.54	42.60	41.58	42.13	6,235,353	-1.02(-2.37%)
Sep 18, 2020	43.02	43.99	43.02	43.16	8,147,475	-0.12(-0.27%)
Sep 17, 2020	42.88	43.57	42.59	43.27	5,592,796	+0.10(+0.23%)
Sep 16, 2020	43.06	43.67	43.06	43.17	5,014,029	+0.17(+0.40%)
Sep 15, 2020	43.28	43.39	42.82	43.00	3,086,628	-0.03(-0.06%)
Sep 14, 2020	42.58	43.26	42.54	43.03	3,677,856	+0.55(+1.30%)
Sep 11, 2020	41.79	42.55	41.68	42.48	3,628,140	+0.79(+1.89%)
Sep 10, 2020	41.54	42.20	41.54	41.69	3,446,595	-0.03(-0.07%)
Sep 09, 2020	41.23	41.98	41.19	41.72	3,606,814	+0.75(+1.84%)
Sep 08, 2020	41.94	42.23	40.96	40.96	6,946,899	-1.15(-2.73%)
Sep 04, 2020	41.72	42.30	41.66	42.11	4,588,771	+0.62(+1.48%)
Sep 03, 2020	41.52	42.11	41.23	41.50	4,349,991	+0.06(+0.15%)
Sep 02, 2020	40.95	41.56	40.87	41.43	3,367,451	+0.54(+1.33%)

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.