Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	48.16	48.35	46.58	47.59	11,380,913	-0.71(-1.47%)
Nov 27, 2020	47.92	48.86	47.89	48.30	3,830,833	+0.84(+1.76%)
Nov 25, 2020	47.74	48.01	47.09	47.46	4,718,175	-0.08(-0.16%)
Nov 24, 2020	46.96	48.25	46.88	47.54	7,676,022	+0.59(+1.26%)
Nov 23, 2020	46.27	47.36	46.19	46.95	10,008,957	+0.86(+1.86%)
Nov 20, 2020	46.85	46.93	46.06	46.09	11,183,716	-0.74(-1.59%)
Nov 19, 2020	45.77	47.09	45.68	46.83	12,765,117	+1.18(+2.58%)
Nov 18, 2020	45.22	46.53	45.22	45.66	13,533,606	+0.19(+0.41%)
Nov 17, 2020	45.51	46.00	45.12	45.47	10,514,109	-0.21(-0.45%)
Nov 16, 2020	45.58	46.26	45.17	45.68	15,871,488	-0.11(-0.25%)
Nov 13, 2020	44.12	45.83	43.95	45.79	12,845,303	+1.96(+4.46%)
Nov 12, 2020	45.28	45.32	43.65	43.83	10,912,220	-1.05(-2.35%)
Nov 11, 2020	44.38	45.25	44.04	44.88	13,967,675	+1.10(+2.51%)
Nov 10, 2020	44.73	44.82	42.67	43.78	16,497,135	-1.67(-3.68%)
Nov 09, 2020	45.16	46.33	44.08	45.46	20,604,938	-2.23(-4.68%)
Nov 06, 2020	46.76	48.14	46.15	47.69	10,889,175	+1.20(+2.59%)
Nov 05, 2020	45.83	46.99	45.60	46.48	10,971,379	+1.50(+3.32%)
Nov 04, 2020	46.54	46.70	44.74	44.99	17,598,534	-1.03(-2.25%)
Nov 03, 2020	45.16	46.46	44.79	46.02	9,468,644	+0.99(+2.19%)
Nov 02, 2020	45.34	46.42	44.41	45.04	11,440,845	+0.23(+0.50%)
Oct 30, 2020	45.88	46.23	44.21	44.81	13,357,108	-1.55(-3.35%)
Oct 29, 2020	46.38	47.79	45.19	46.36	23,941,278	-3.73(-7.46%)
Oct 28, 2020	49.74	50.90	49.28	50.10	10,318,005	-0.28(-0.56%)
Oct 27, 2020	50.23	50.65	49.86	50.38	4,902,149	+0.20(+0.39%)
Oct 26, 2020	50.32	50.75	49.18	50.18	7,012,449	-0.42(-0.84%)
Oct 23, 2020	49.36	50.76	49.36	50.60	6,095,531	+1.41(+2.87%)
Oct 22, 2020	49.48	49.60	48.52	49.19	5,491,485	-0.50(-1.00%)
Oct 21, 2020	51.08	51.25	49.51	49.69	6,967,120	-1.30(-2.55%)
Oct 20, 2020	51.20	51.87	50.83	50.99	6,810,875	-0.11(-0.22%)
Oct 19, 2020	53.09	53.53	50.73	51.10	7,143,688	-1.42(-2.70%)
Oct 16, 2020	52.05	53.10	51.92	52.52	6,555,253	+0.40(+0.78%)
Oct 15, 2020	52.49	52.79	51.61	52.12	6,670,804	-1.00(-1.88%)
Oct 14, 2020	54.37	54.89	53.09	53.12	7,987,488	-1.06(-1.96%)
Oct 13, 2020	52.26	54.40	52.12	54.18	7,914,106	+2.08(+3.99%)
Oct 12, 2020	52.87	52.87	51.30	52.10	8,601,339	-0.07(-0.13%)
Oct 09, 2020	49.33	52.55	49.22	52.17	13,455,005	+3.17(+6.47%)
Oct 08, 2020	48.26	49.09	47.96	49.00	7,171,095	+1.07(+2.24%)
Oct 07, 2020	47.56	48.08	47.02	47.92	6,394,683	+1.20(+2.58%)
Oct 06, 2020	48.84	48.84	46.56	46.72	9,376,767	-1.99(-4.08%)
Oct 05, 2020	48.86	49.02	48.12	48.70	5,266,372	+0.08(+0.17%)
Oct 02, 2020	48.55	49.33	48.16	48.62	5,800,141	-0.66(-1.34%)
Oct 01, 2020	49.27	49.73	48.92	49.28	7,078,649	+0.26(+0.54%)
Sep 30, 2020	49.84	50.45	48.46	49.02	9,653,988	-0.52(-1.04%)
Sep 29, 2020	50.76	51.08	49.48	49.53	7,471,548	-1.31(-2.57%)
Sep 28, 2020	50.05	51.14	49.96	50.84	6,916,413	+1.47(+2.97%)
Sep 25, 2020	48.89	49.61	48.15	49.37	7,284,004	+0.66(+1.35%)
Sep 24, 2020	47.25	49.08	47.08	48.71	8,696,189	+1.03(+2.17%)
Sep 23, 2020	48.12	48.41	47.43	47.68	6,912,014	-0.23(-0.47%)
Sep 22, 2020	47.64	48.02	46.88	47.90	7,339,913	+0.73(+1.56%)
Sep 21, 2020	45.08	47.27	44.90	47.17	9,669,240	+1.44(+3.15%)
Sep 18, 2020	46.10	46.32	45.23	45.73	10,647,782	-0.13(-0.29%)
Sep 17, 2020	46.44	46.51	44.63	45.86	16,662,625	-1.57(-3.31%)
Sep 16, 2020	48.71	49.16	47.31	47.43	9,985,308	-1.28(-2.63%)
Sep 15, 2020	49.56	49.85	48.58	48.71	8,237,362	-0.49(-0.99%)
Sep 14, 2020	50.13	50.41	49.12	49.20	7,884,466	-0.44(-0.89%)
Sep 11, 2020	49.23	49.94	49.02	49.65	7,679,311	+0.42(+0.86%)
Sep 10, 2020	50.54	51.37	48.95	49.22	7,526,086	-1.05(-2.10%)
Sep 09, 2020	48.95	50.53	48.65	50.28	9,472,422	+1.80(+3.71%)
Sep 08, 2020	48.14	49.54	47.95	48.48	13,546,984	-0.95(-1.92%)
Sep 04, 2020	49.69	50.17	47.93	49.43	10,599,099	-0.58(-1.17%)
Sep 03, 2020	51.40	52.14	49.48	50.01	10,795,055	-1.81(-3.49%)
Sep 02, 2020	50.70	51.96	50.34	51.82	11,580,888	+1.35(+2.67%)

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.