Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	42.55	42.83	41.07	41.88	5,863,834	-0.70(-1.65%)
Nov 27, 2020	42.54	43.23	42.34	42.58	1,412,650	-0.24(-0.56%)
Nov 25, 2020	42.48	43.14	42.08	42.82	2,034,650	+0.60(+1.43%)
Nov 24, 2020	43.70	43.85	41.98	42.22	2,709,630	-1.16(-2.68%)
Nov 23, 2020	42.23	43.55	41.97	43.38	1,972,072	+1.46(+3.48%)
Nov 20, 2020	42.07	42.41	41.62	41.92	2,922,492	+0.04(+0.09%)
Nov 19, 2020	42.44	42.96	41.30	41.88	3,651,373	-0.10(-0.23%)
Nov 18, 2020	41.30	42.61	41.12	41.98	2,605,435	+0.69(+1.67%)
Nov 17, 2020	41.09	42.03	40.67	41.29	2,823,292	+0.13(+0.33%)
Nov 16, 2020	41.33	41.46	40.21	41.15	3,522,609	-0.06(-0.14%)
Nov 13, 2020	40.39	41.60	40.12	41.21	2,271,846	+1.17(+2.92%)
Nov 12, 2020	41.01	41.92	39.66	40.04	2,856,379	-1.07(-2.59%)
Nov 11, 2020	41.04	41.17	40.42	41.11	2,559,463	+0.24(+0.59%)
Nov 10, 2020	39.87	41.09	38.97	40.87	5,366,090	+1.85(+4.75%)
Nov 09, 2020	42.40	43.12	38.93	39.01	4,955,551	-3.33(-7.87%)
Nov 06, 2020	43.49	44.10	42.13	42.34	2,169,967	-1.83(-4.15%)
Nov 05, 2020	44.72	45.27	43.87	44.18	2,429,697	-0.29(-0.65%)
Nov 04, 2020	42.42	45.25	42.32	44.47	4,345,537	+3.04(+7.35%)
Nov 03, 2020	40.94	41.70	40.47	41.42	3,016,406	+0.96(+2.37%)
Nov 02, 2020	39.98	40.74	39.48	40.46	3,098,583	+1.33(+3.41%)
Oct 30, 2020	39.60	40.22	38.88	39.13	2,953,951	-0.62(-1.57%)
Oct 29, 2020	40.47	40.84	39.32	39.75	2,175,544	-0.51(-1.26%)
Oct 28, 2020	38.71	40.75	38.32	40.26	3,867,453	+0.59(+1.48%)
Oct 27, 2020	40.65	41.10	39.29	39.68	3,543,367	-1.04(-2.55%)
Oct 26, 2020	42.30	42.48	40.23	40.71	3,619,756	-1.52(-3.59%)
Oct 23, 2020	41.68	42.33	41.06	42.23	4,774,949	+1.30(+3.17%)
Oct 22, 2020	42.34	43.46	40.39	40.93	6,386,065	-2.50(-5.75%)
Oct 21, 2020	45.00	45.07	43.01	43.43	4,353,311	-1.67(-3.70%)
Oct 20, 2020	45.00	45.67	44.58	45.10	3,191,017	+0.54(+1.21%)
Oct 19, 2020	46.08	46.39	44.14	44.56	3,378,521	-1.28(-2.79%)
Oct 16, 2020	46.96	47.60	45.71	45.84	2,684,984	-1.10(-2.35%)
Oct 15, 2020	45.68	47.11	45.61	46.94	1,515,442	+0.60(+1.28%)
Oct 14, 2020	46.74	46.96	46.08	46.35	1,834,255	-0.09(-0.19%)
Oct 13, 2020	46.79	46.98	45.89	46.43	2,204,626	-1.07(-2.24%)
Oct 12, 2020	47.36	47.59	46.64	47.50	2,162,193	+0.48(+1.02%)
Oct 09, 2020	47.34	47.71	46.71	47.02	1,948,918	+0.01(+0.02%)
Oct 08, 2020	46.24	47.32	46.07	47.01	2,806,721	+1.77(+3.90%)
Oct 07, 2020	45.49	46.05	44.97	45.24	1,687,337	+0.49(+1.09%)
Oct 06, 2020	45.81	46.10	44.53	44.75	2,103,564	-1.06(-2.31%)
Oct 05, 2020	45.71	46.38	44.67	45.81	2,671,668	+0.18(+0.40%)
Oct 02, 2020	44.66	45.89	44.61	45.63	2,087,464	+0.07(+0.15%)
Oct 01, 2020	44.97	45.59	44.13	45.56	2,967,861	+1.12(+2.53%)
Sep 30, 2020	43.89	45.18	43.69	44.44	4,750,486	+0.98(+2.25%)
Sep 29, 2020	44.33	44.50	43.26	43.46	1,904,244	-0.47(-1.07%)
Sep 28, 2020	43.14	43.99	42.79	43.93	1,626,883	+1.68(+3.98%)
Sep 25, 2020	42.10	42.56	41.60	42.25	1,257,958	-0.33(-0.77%)
Sep 24, 2020	42.05	43.22	41.24	42.57	2,125,676	+0.49(+1.16%)
Sep 23, 2020	44.05	44.36	42.03	42.09	2,109,527	-1.95(-4.43%)
Sep 22, 2020	42.99	44.10	42.69	44.03	2,377,099	+1.21(+2.82%)
Sep 21, 2020	42.23	42.90	41.51	42.82	2,679,109	-0.36(-0.82%)
Sep 18, 2020	43.41	44.07	42.66	43.18	5,881,652	-0.35(-0.79%)
Sep 17, 2020	43.96	44.43	43.12	43.52	2,310,159	-1.21(-2.70%)
Sep 16, 2020	43.68	45.17	43.47	44.73	2,637,976	+1.60(+3.71%)
Sep 15, 2020	43.62	44.41	43.05	43.13	2,551,093	-0.59(-1.36%)
Sep 14, 2020	43.88	43.92	43.02	43.73	2,263,177	+0.35(+0.82%)
Sep 11, 2020	42.89	43.59	42.79	43.37	2,081,604	+0.77(+1.80%)
Sep 10, 2020	42.95	43.54	42.33	42.61	2,007,352	-0.10(-0.22%)
Sep 09, 2020	41.88	43.08	41.61	42.70	2,892,580	+1.35(+3.26%)
Sep 08, 2020	40.69	42.42	40.51	41.35	3,156,726	-0.02(-0.05%)
Sep 04, 2020	42.56	43.02	40.38	41.37	3,052,846	-0.94(-2.22%)
Sep 03, 2020	44.20	44.30	41.81	42.31	2,524,288	-1.87(-4.23%)
Sep 02, 2020	44.32	44.44	42.85	44.18	1,937,024	+0.09(+0.20%)

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.