Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	37.11	37.36	36.42	37.31	3,876,824	+0.12(+0.33%)
Nov 27, 2020	36.80	37.27	36.34	37.19	1,902,999	+0.44(+1.19%)
Nov 25, 2020	37.21	37.60	36.33	36.75	3,186,351	+0.10(+0.29%)
Nov 24, 2020	36.48	37.43	36.37	36.64	4,172,468	-1.00(-2.66%)
Nov 23, 2020	38.91	39.17	37.43	37.65	2,889,999	-1.61(-4.09%)
Nov 20, 2020	39.54	39.87	38.84	39.25	2,799,356	+0.44(+1.13%)
Nov 19, 2020	39.37	39.78	38.67	38.81	3,332,689	-1.05(-2.65%)
Nov 18, 2020	42.12	42.30	39.74	39.87	3,291,828	-2.35(-5.56%)
Nov 17, 2020	42.08	42.58	41.98	42.22	1,237,182	-0.21(-0.49%)
Nov 16, 2020	42.75	43.05	42.16	42.43	1,354,718	-0.77(-1.78%)
Nov 13, 2020	43.51	43.62	43.04	43.20	1,204,970	+0.32(+0.75%)
Nov 12, 2020	42.94	43.59	42.68	42.87	1,678,179	+0.46(+1.08%)
Nov 11, 2020	41.82	42.47	41.27	42.42	2,065,433	+0.46(+1.09%)
Nov 10, 2020	44.71	45.00	41.86	41.96	3,623,188	-2.23(-5.05%)
Nov 09, 2020	45.51	46.23	44.02	44.19	3,741,227	-3.64(-7.61%)
Nov 06, 2020	47.51	48.11	47.01	47.83	2,659,310	+1.06(+2.28%)
Nov 05, 2020	45.56	47.24	45.42	46.77	3,944,016	+2.78(+6.31%)
Nov 04, 2020	44.73	45.41	43.72	43.99	1,457,148	-0.82(-1.82%)
Nov 03, 2020	44.85	45.28	44.27	44.81	1,329,753	+0.42(+0.94%)
Nov 02, 2020	44.62	44.62	43.62	44.39	1,692,123	+0.57(+1.30%)
Oct 30, 2020	42.46	43.91	41.66	43.82	3,212,026	+1.87(+4.46%)
Oct 29, 2020	42.02	42.68	41.73	41.95	3,340,740	-0.19(-0.45%)
Oct 28, 2020	44.23	44.46	41.97	42.14	3,491,467	-3.33(-7.32%)
Oct 27, 2020	45.65	46.00	45.34	45.47	1,886,279	-0.06(-0.13%)
Oct 26, 2020	45.72	46.80	45.48	45.52	1,018,019	-0.64(-1.38%)
Oct 23, 2020	46.21	46.40	45.58	46.16	962,440	-0.12(-0.27%)
Oct 22, 2020	46.38	46.59	45.35	46.28	1,393,495	-0.75(-1.60%)
Oct 21, 2020	47.11	47.76	46.72	47.04	2,820,011	+0.65(+1.39%)
Oct 20, 2020	46.11	46.81	45.91	46.39	1,270,707	+0.29(+0.64%)
Oct 19, 2020	47.71	47.85	46.04	46.09	981,775	-1.29(-2.73%)
Oct 16, 2020	48.10	48.23	47.34	47.39	661,513	-0.57(-1.19%)
Oct 15, 2020	47.61	48.16	47.42	47.96	705,883	-0.35(-0.73%)
Oct 14, 2020	48.72	48.88	47.98	48.31	1,000,122	+0.26(+0.53%)
Oct 13, 2020	47.89	48.34	46.97	48.05	1,237,517	-0.15(-0.32%)
Oct 12, 2020	48.50	48.61	47.71	48.20	795,793	-0.29(-0.61%)
Oct 09, 2020	46.72	48.52	46.69	48.50	2,479,806	+2.80(+6.14%)
Oct 08, 2020	45.75	46.42	45.45	45.70	1,165,069	+0.28(+0.61%)
Oct 07, 2020	45.43	45.93	45.09	45.42	1,276,803	+0.43(+0.95%)
Oct 06, 2020	47.36	47.63	44.93	44.99	1,431,545	-2.37(-5.00%)
Oct 05, 2020	46.89	47.92	46.87	47.36	1,027,068	+0.82(+1.76%)
Oct 02, 2020	47.58	47.81	46.42	46.54	1,199,078	-1.15(-2.41%)
Oct 01, 2020	47.39	48.31	46.72	47.69	1,816,962	+1.05(+2.26%)
Sep 30, 2020	46.19	46.93	45.57	46.64	1,275,488	+0.02(+0.04%)
Sep 29, 2020	46.58	47.30	46.26	46.62	1,583,374	+0.71(+1.55%)
Sep 28, 2020	46.63	46.69	45.65	45.90	2,552,848	-0.04(-0.08%)
Sep 25, 2020	45.80	46.20	45.15	45.94	1,644,260	-0.35(-0.76%)
Sep 24, 2020	44.74	46.53	44.41	46.29	2,617,908	+1.41(+3.13%)
Sep 23, 2020	46.66	46.78	44.55	44.89	3,260,760	-2.62(-5.52%)
Sep 22, 2020	47.15	47.80	46.55	47.51	1,953,782	+0.48(+1.03%)
Sep 21, 2020	47.83	48.60	46.11	47.03	3,450,134	-1.63(-3.34%)
Sep 18, 2020	50.21	50.73	48.57	48.65	4,314,723	-1.32(-2.64%)
Sep 17, 2020	49.74	50.33	48.99	49.97	1,784,958	-0.76(-1.50%)
Sep 16, 2020	51.95	52.01	50.63	50.73	1,689,935	-0.60(-1.17%)
Sep 15, 2020	51.95	52.11	50.70	51.33	1,368,774	+0.20(+0.39%)
Sep 14, 2020	50.87	51.24	50.30	51.13	2,049,396	+0.90(+1.80%)
Sep 11, 2020	50.93	51.66	49.92	50.23	1,644,470	-0.45(-0.88%)
Sep 10, 2020	52.43	52.87	50.44	50.68	2,074,378	-1.42(-2.72%)
Sep 09, 2020	50.02	52.34	50.02	52.09	2,561,702	+2.82(+5.73%)
Sep 08, 2020	48.08	50.37	47.20	49.27	1,940,715	+0.19(+0.39%)
Sep 04, 2020	49.55	50.21	47.88	49.08	2,422,356	-0.96(-1.92%)
Sep 03, 2020	50.30	50.75	48.74	50.04	1,528,644	-0.82(-1.61%)
Sep 02, 2020	49.95	51.04	48.85	50.86	1,439,227	+0.50(+1.00%)

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.