Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	50.77	50.78	49.97	49.97	3,340,099	-1.16(-2.27%)
Nov 27, 2020	50.93	51.14	50.91	51.13	1,239,308	+0.39(+0.76%)
Nov 25, 2020	50.52	50.82	50.41	50.75	2,767,093	-0.16(-0.32%)
Nov 24, 2020	50.56	50.91	50.49	50.91	2,492,253	+0.76(+1.52%)
Nov 23, 2020	50.38	50.43	49.98	50.14	3,372,272	+0.04(+0.07%)
Nov 20, 2020	49.95	50.17	49.92	50.11	2,292,569	+0.20(+0.40%)
Nov 19, 2020	49.58	49.92	49.47	49.91	3,319,432	+0.24(+0.49%)
Nov 18, 2020	49.99	50.10	49.65	49.67	2,553,574	-0.21(-0.41%)
Nov 17, 2020	49.73	50.00	49.61	49.88	3,403,949	-0.04(-0.09%)
Nov 16, 2020	49.88	49.95	49.68	49.92	2,901,478	+0.59(+1.20%)
Nov 13, 2020	49.01	49.35	48.98	49.33	2,645,178	+0.71(+1.46%)
Nov 12, 2020	49.00	49.12	48.52	48.62	2,560,431	-0.64(-1.29%)
Nov 11, 2020	49.09	49.28	49.00	49.26	2,643,714	+0.36(+0.73%)
Nov 10, 2020	48.92	49.15	48.71	48.90	2,959,189	+0.19(+0.39%)
Nov 09, 2020	49.73	49.81	48.69	48.71	4,348,058	+1.00(+2.09%)
Nov 06, 2020	47.67	47.87	47.52	47.71	3,032,970	+0.13(+0.28%)
Nov 05, 2020	47.50	47.64	47.27	47.58	3,285,969	+1.05(+2.26%)
Nov 04, 2020	46.11	46.84	45.95	46.52	3,906,831	+0.76(+1.67%)
Nov 03, 2020	45.56	45.93	45.50	45.76	3,569,794	+0.82(+1.82%)
Nov 02, 2020	44.90	44.95	44.63	44.94	3,159,747	+0.57(+1.28%)
Oct 30, 2020	44.47	44.52	44.09	44.38	3,280,475	-0.31(-0.70%)
Oct 29, 2020	44.51	44.85	44.28	44.69	4,906,095	+0.27(+0.61%)
Oct 28, 2020	44.77	44.85	44.40	44.42	4,024,526	-1.26(-2.75%)
Oct 27, 2020	45.85	45.86	45.63	45.68	1,626,798	-0.17(-0.37%)
Oct 26, 2020	46.04	46.14	45.55	45.85	3,612,533	-0.79(-1.69%)
Oct 23, 2020	46.57	46.64	46.36	46.64	1,797,670	+0.28(+0.60%)
Oct 22, 2020	46.34	46.44	46.07	46.36	2,090,506	+0.02(+0.04%)
Oct 21, 2020	46.44	46.66	46.33	46.35	2,960,703	-0.12(-0.25%)
Oct 20, 2020	46.44	46.69	46.39	46.46	2,853,780	+0.31(+0.66%)
Oct 19, 2020	46.52	46.60	46.08	46.16	2,100,214	-0.15(-0.33%)
Oct 16, 2020	46.32	46.47	46.21	46.31	3,026,178	+0.17(+0.37%)
Oct 15, 2020	45.80	46.18	45.75	46.14	2,537,461	-0.47(-1.00%)
Oct 14, 2020	46.87	46.95	46.61	46.61	1,417,743	-0.15(-0.33%)
Oct 13, 2020	46.85	46.88	46.65	46.76	1,853,840	-0.40(-0.84%)
Oct 12, 2020	47.02	47.22	46.96	47.15	1,642,628	+0.28(+0.59%)
Oct 09, 2020	46.71	46.91	46.66	46.88	2,583,162	+0.31(+0.68%)
Oct 08, 2020	46.40	46.56	46.35	46.56	1,545,002	+0.33(+0.72%)
Oct 07, 2020	46.16	46.30	46.07	46.23	1,989,714	+0.48(+1.04%)
Oct 06, 2020	46.17	46.27	45.65	45.75	3,426,628	-0.38(-0.82%)
Oct 05, 2020	45.77	46.13	45.75	46.13	1,529,254	+0.69(+1.52%)
Oct 02, 2020	45.06	45.58	45.02	45.44	2,177,000	-0.21(-0.45%)
Oct 01, 2020	45.60	45.65	45.37	45.64	1,839,046	+0.33(+0.73%)
Sep 30, 2020	45.27	45.57	45.19	45.31	3,207,042	+0.03(+0.06%)
Sep 29, 2020	45.28	45.39	45.10	45.29	2,718,534	-0.04(-0.08%)
Sep 28, 2020	45.29	45.37	45.17	45.32	1,863,486	+0.61(+1.37%)
Sep 25, 2020	44.21	44.71	44.04	44.71	4,403,768	+0.16(+0.36%)
Sep 24, 2020	44.41	44.85	44.21	44.55	3,553,830	-0.10(-0.22%)
Sep 23, 2020	45.29	45.31	44.60	44.65	2,956,354	-0.48(-1.07%)
Sep 22, 2020	45.17	45.19	44.75	45.13	2,524,866	-0.08(-0.18%)
Sep 21, 2020	45.14	45.23	44.64	45.21	3,575,719	-0.92(-2.00%)
Sep 18, 2020	46.41	46.43	46.01	46.14	2,122,772	-0.35(-0.75%)
Sep 17, 2020	46.16	46.51	46.10	46.49	2,866,854	-0.02(-0.04%)
Sep 16, 2020	46.65	46.85	46.45	46.50	2,775,767	-0.08(-0.17%)
Sep 15, 2020	46.73	46.73	46.47	46.58	5,167,908	+0.37(+0.79%)
Sep 14, 2020	46.25	46.34	46.16	46.22	1,707,875	+0.40(+0.88%)
Sep 11, 2020	45.96	46.05	45.61	45.82	3,624,853	+0.42(+0.92%)
Sep 10, 2020	46.13	46.22	45.40	45.40	4,025,369	-0.56(-1.22%)
Sep 09, 2020	45.83	46.12	45.73	45.96	3,091,641	+0.77(+1.70%)
Sep 08, 2020	45.17	45.56	45.01	45.19	6,533,836	-0.65(-1.42%)
Sep 04, 2020	45.95	46.11	45.04	45.84	5,032,899	+0.05(+0.12%)
Sep 03, 2020	46.56	46.62	45.61	45.79	4,427,027	-0.99(-2.12%)
Sep 02, 2020	46.61	46.81	46.39	46.78	5,733,142	+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.