Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	50.38	50.39	49.59	49.59	3,366,092	-1.15(-2.27%)
Nov 27, 2020	50.54	50.75	50.51	50.74	1,248,952	+0.38(+0.76%)
Nov 25, 2020	50.13	50.43	50.02	50.35	2,788,628	-0.16(-0.32%)
Nov 24, 2020	50.17	50.51	50.10	50.51	2,511,649	+0.76(+1.52%)
Nov 23, 2020	49.99	50.04	49.59	49.76	3,398,516	+0.04(+0.07%)
Nov 20, 2020	49.56	49.78	49.53	49.72	2,310,410	+0.20(+0.40%)
Nov 19, 2020	49.20	49.53	49.09	49.53	3,345,265	+0.24(+0.49%)
Nov 18, 2020	49.61	49.71	49.27	49.28	2,573,447	-0.21(-0.41%)
Nov 17, 2020	49.35	49.61	49.22	49.49	3,430,440	-0.04(-0.09%)
Nov 16, 2020	49.49	49.56	49.29	49.53	2,924,058	+0.59(+1.20%)
Nov 13, 2020	48.63	48.97	48.60	48.95	2,665,763	+0.70(+1.46%)
Nov 12, 2020	48.63	48.74	48.14	48.24	2,580,357	-0.63(-1.29%)
Nov 11, 2020	48.71	48.90	48.63	48.87	2,664,288	+0.36(+0.73%)
Nov 10, 2020	48.55	48.77	48.33	48.52	2,982,218	+0.19(+0.39%)
Nov 09, 2020	49.35	49.43	48.31	48.33	4,381,896	+0.99(+2.09%)
Nov 06, 2020	47.30	47.50	47.15	47.34	3,056,573	+0.13(+0.28%)
Nov 05, 2020	47.14	47.28	46.91	47.21	3,311,542	+1.04(+2.26%)
Nov 04, 2020	45.76	46.48	45.60	46.17	3,937,235	+0.76(+1.67%)
Nov 03, 2020	45.21	45.58	45.15	45.41	3,597,576	+0.81(+1.82%)
Nov 02, 2020	44.55	44.61	44.29	44.60	3,184,337	+0.56(+1.28%)
Oct 30, 2020	44.12	44.18	43.75	44.04	3,306,004	-0.31(-0.70%)
Oct 29, 2020	44.17	44.51	43.94	44.35	4,944,276	+0.27(+0.61%)
Oct 28, 2020	44.43	44.51	44.05	44.08	4,055,846	-1.25(-2.75%)
Oct 27, 2020	45.50	45.51	45.27	45.33	1,639,458	-0.17(-0.37%)
Oct 26, 2020	45.68	45.78	45.20	45.50	3,640,647	-0.78(-1.69%)
Oct 23, 2020	46.21	46.28	46.01	46.28	1,811,660	+0.28(+0.60%)
Oct 22, 2020	45.98	46.09	45.71	46.01	2,106,775	+0.02(+0.04%)
Oct 21, 2020	46.08	46.30	45.97	45.99	2,983,744	-0.12(-0.25%)
Oct 20, 2020	46.08	46.33	46.03	46.10	2,875,989	+0.30(+0.66%)
Oct 19, 2020	46.16	46.24	45.72	45.80	2,116,559	-0.15(-0.33%)
Oct 16, 2020	45.96	46.11	45.85	45.95	3,049,728	+0.17(+0.37%)
Oct 15, 2020	45.44	45.83	45.40	45.78	2,557,208	-0.46(-1.00%)
Oct 14, 2020	46.50	46.58	46.25	46.25	1,428,776	-0.15(-0.33%)
Oct 13, 2020	46.49	46.52	46.29	46.40	1,868,267	-0.39(-0.84%)
Oct 12, 2020	46.66	46.85	46.59	46.79	1,655,411	+0.28(+0.59%)
Oct 09, 2020	46.35	46.55	46.30	46.51	2,603,265	+0.31(+0.68%)
Oct 08, 2020	46.04	46.20	46.00	46.20	1,557,025	+0.33(+0.72%)
Oct 07, 2020	45.80	45.94	45.72	45.87	2,005,199	+0.47(+1.04%)
Oct 06, 2020	45.82	45.91	45.30	45.40	3,453,295	-0.37(-0.82%)
Oct 05, 2020	45.42	45.77	45.40	45.77	1,541,155	+0.69(+1.52%)
Oct 02, 2020	44.71	45.23	44.68	45.09	2,193,942	-0.20(-0.45%)
Oct 01, 2020	45.25	45.30	45.02	45.29	1,853,358	+0.33(+0.73%)
Sep 30, 2020	44.92	45.22	44.84	44.96	3,232,000	+0.03(+0.06%)
Sep 29, 2020	44.93	45.04	44.75	44.94	2,739,691	-0.04(-0.08%)
Sep 28, 2020	44.94	45.02	44.82	44.97	1,877,988	+0.61(+1.37%)
Sep 25, 2020	43.87	44.37	43.70	44.37	4,438,040	+0.16(+0.36%)
Sep 24, 2020	44.06	44.51	43.87	44.20	3,581,487	-0.10(-0.22%)
Sep 23, 2020	44.94	44.96	44.26	44.30	2,979,361	-0.48(-1.07%)
Sep 22, 2020	44.82	44.84	44.40	44.78	2,544,515	-0.08(-0.18%)
Sep 21, 2020	44.79	44.88	44.29	44.86	3,603,546	-0.92(-2.00%)
Sep 18, 2020	46.05	46.07	45.65	45.78	2,139,309	-0.35(-0.75%)
Sep 17, 2020	45.81	46.15	45.75	46.13	2,889,187	-0.02(-0.04%)
Sep 16, 2020	46.29	46.49	46.09	46.14	2,797,391	-0.08(-0.17%)
Sep 15, 2020	46.36	46.37	46.11	46.22	5,208,167	+0.36(+0.79%)
Sep 14, 2020	45.90	45.98	45.80	45.86	1,721,179	+0.40(+0.88%)
Sep 11, 2020	45.60	45.69	45.26	45.46	3,653,091	+0.42(+0.92%)
Sep 10, 2020	45.77	45.86	45.05	45.05	4,056,727	-0.56(-1.22%)
Sep 09, 2020	45.48	45.77	45.37	45.60	3,115,726	+0.76(+1.70%)
Sep 08, 2020	44.82	45.21	44.66	44.84	6,584,736	-0.65(-1.42%)
Sep 04, 2020	45.59	45.75	44.69	45.49	5,072,106	+0.05(+0.12%)
Sep 03, 2020	46.20	46.26	45.26	45.44	4,461,514	-0.98(-2.12%)
Sep 02, 2020	46.25	46.44	46.03	46.42	5,777,804	+0.41(+0.89%)

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.