Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	51.40	51.59	49.83	50.53	2,616,798	-0.60(-1.17%)
Nov 27, 2020	50.01	51.19	50.01	51.13	415,900	+0.89(+1.77%)
Nov 25, 2020	50.00	50.31	49.66	50.24	688,700	+0.20(+0.40%)
Nov 24, 2020	50.51	51.33	49.94	50.04	606,137	-0.23(-0.46%)
Nov 23, 2020	49.56	50.35	49.13	50.27	709,404	+1.13(+2.30%)
Nov 20, 2020	50.23	50.23	49.06	49.14	938,300	-1.31(-2.60%)
Nov 19, 2020	50.46	51.14	50.02	50.45	655,807	-0.23(-0.45%)
Nov 18, 2020	52.63	52.66	50.63	50.68	846,590	-1.83(-3.49%)
Nov 17, 2020	52.08	52.63	51.47	52.51	564,146	+0.36(+0.69%)
Nov 16, 2020	51.90	52.35	51.39	52.15	866,321	+0.58(+1.12%)
Nov 13, 2020	49.45	51.92	49.31	51.57	995,400	+2.32(+4.71%)
Nov 12, 2020	49.04	49.88	48.81	49.25	954,067	+0.04(+0.08%)
Nov 11, 2020	50.34	50.34	49.03	49.21	589,785	-0.97(-1.93%)
Nov 10, 2020	50.26	50.84	49.31	50.18	960,900	+0.08(+0.16%)
Nov 09, 2020	49.65	50.93	49.26	50.10	1,226,611	+1.47(+3.02%)
Nov 06, 2020	48.80	49.00	47.54	48.63	679,500	-0.09(-0.18%)
Nov 05, 2020	47.71	49.71	47.56	48.72	2,392,244	+1.11(+2.33%)
Nov 04, 2020	46.80	48.99	46.28	47.61	1,330,702	+0.61(+1.30%)
Nov 03, 2020	46.91	47.68	46.45	47.00	651,230	+0.23(+0.49%)
Nov 02, 2020	47.51	47.63	45.87	46.77	649,561	-0.18(-0.38%)
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%)

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.