Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	56.67	56.89	54.89	55.11	17,514,048	-1.79(-3.15%)
Nov 27, 2020	56.58	57.01	56.21	56.90	6,262,365	+0.32(+0.57%)
Nov 25, 2020	56.12	56.84	55.48	56.58	12,913,955	-0.11(-0.19%)
Nov 24, 2020	54.49	56.74	54.04	56.68	25,085,456	+2.97(+5.53%)
Nov 23, 2020	52.29	54.15	52.24	53.72	14,190,511	+2.19(+4.26%)
Nov 20, 2020	52.01	52.35	51.25	51.52	8,684,777	-0.73(-1.40%)
Nov 19, 2020	52.19	52.31	51.57	52.25	8,100,223	-0.16(-0.31%)
Nov 18, 2020	52.58	53.59	52.38	52.41	12,941,702	+0.00(+0.00%)
Nov 17, 2020	51.26	52.48	50.98	52.41	10,770,267	+0.62(+1.20%)
Nov 16, 2020	51.48	51.82	50.83	51.79	13,688,964	+1.34(+2.65%)
Nov 13, 2020	49.87	50.84	49.83	50.45	11,130,414	+0.94(+1.91%)
Nov 12, 2020	49.47	49.84	49.01	49.51	11,096,091	-0.70(-1.40%)
Nov 11, 2020	49.86	50.51	49.37	50.21	10,917,772	+0.53(+1.06%)
Nov 10, 2020	50.44	50.64	48.93	49.69	17,391,580	-0.24(-0.48%)
Nov 09, 2020	49.69	50.72	49.07	49.93	27,193,528	+3.85(+8.36%)
Nov 06, 2020	46.86	46.90	45.91	46.08	7,241,204	-0.45(-0.96%)
Nov 05, 2020	46.35	47.04	45.97	46.52	10,595,001	+0.69(+1.50%)
Nov 04, 2020	45.09	46.63	45.02	45.84	19,496,446	+0.22(+0.49%)
Nov 03, 2020	44.93	45.86	44.93	45.61	14,737,966	+1.60(+3.65%)
Nov 02, 2020	43.56	44.42	43.17	44.01	18,329,958	+1.10(+2.55%)
Oct 30, 2020	42.74	43.01	41.90	42.91	16,728,328	+0.03(+0.06%)
Oct 29, 2020	41.93	43.16	41.49	42.89	12,212,191	+0.80(+1.91%)
Oct 28, 2020	42.08	42.56	41.75	42.09	15,398,183	-0.90(-2.10%)
Oct 27, 2020	44.46	44.48	42.98	42.99	13,101,133	-1.53(-3.44%)
Oct 26, 2020	45.25	45.37	44.06	44.52	17,588,568	-1.37(-2.99%)
Oct 23, 2020	46.23	46.54	45.60	45.89	13,042,229	+0.09(+0.19%)
Oct 22, 2020	44.61	45.99	44.34	45.80	14,995,102	+1.23(+2.76%)
Oct 21, 2020	45.55	45.84	44.47	44.57	20,995,040	-0.96(-2.12%)
Oct 20, 2020	45.62	46.24	45.45	45.54	12,634,303	+0.46(+1.02%)
Oct 19, 2020	46.17	46.17	44.93	45.08	14,326,701	-0.80(-1.74%)
Oct 16, 2020	45.59	46.24	45.50	45.87	19,128,678	+0.46(+1.01%)
Oct 15, 2020	44.28	45.89	44.16	45.41	23,799,770	+0.60(+1.34%)
Oct 14, 2020	45.04	45.46	44.57	44.81	23,016,496	+0.19(+0.42%)
Oct 13, 2020	45.23	45.33	44.23	44.62	19,711,730	-0.27(-0.59%)
Oct 12, 2020	43.59	45.13	43.38	44.89	19,903,116	+1.69(+3.91%)
Oct 09, 2020	43.74	44.00	43.11	43.20	12,864,995	-0.15(-0.35%)
Oct 08, 2020	42.45	43.78	41.81	43.35	26,931,212	+0.26(+0.60%)
Oct 07, 2020	42.80	43.50	42.68	43.09	13,585,357	+0.86(+2.03%)
Oct 06, 2020	43.53	43.71	42.00	42.24	25,974,130	-0.69(-1.61%)
Oct 05, 2020	42.85	43.25	42.27	42.93	21,633,840	+0.49(+1.15%)
Oct 02, 2020	41.13	42.77	41.07	42.44	14,334,414	+0.63(+1.50%)
Oct 01, 2020	43.13	43.41	41.49	41.81	28,569,196	-0.96(-2.25%)
Sep 30, 2020	42.17	43.34	42.06	42.78	17,007,448	+0.98(+2.35%)
Sep 29, 2020	42.53	42.70	41.75	41.79	12,839,569	-1.01(-2.36%)
Sep 28, 2020	42.37	43.47	42.30	42.80	10,699,529	+1.19(+2.85%)
Sep 25, 2020	40.94	41.87	40.62	41.62	11,095,135	+0.38(+0.92%)
Sep 24, 2020	41.17	41.95	40.57	41.24	11,113,032	+0.17(+0.41%)
Sep 23, 2020	42.34	42.68	41.04	41.07	9,320,310	-1.07(-2.54%)
Sep 22, 2020	42.68	42.99	41.51	42.14	12,619,746	-0.65(-1.51%)
Sep 21, 2020	43.23	43.43	42.03	42.78	14,591,016	-1.52(-3.43%)
Sep 18, 2020	44.56	45.07	44.28	44.31	12,143,962	-0.15(-0.34%)
Sep 17, 2020	44.58	45.05	44.22	44.46	8,515,481	-0.80(-1.76%)
Sep 16, 2020	44.66	45.92	44.51	45.25	9,833,506	+0.67(+1.51%)
Sep 15, 2020	45.26	45.42	44.47	44.58	8,657,723	-0.67(-1.49%)
Sep 14, 2020	45.08	45.62	44.50	45.25	9,960,607	+0.71(+1.59%)
Sep 11, 2020	44.55	45.07	44.28	44.54	10,138,656	+0.05(+0.12%)
Sep 10, 2020	45.41	45.64	44.39	44.49	9,730,964	-0.68(-1.51%)
Sep 09, 2020	44.76	45.68	44.62	45.17	9,956,164	+0.86(+1.94%)
Sep 08, 2020	46.26	46.26	44.31	44.31	12,372,509	-2.32(-4.97%)
Sep 04, 2020	47.28	47.56	45.79	46.63	10,639,954	-0.04(-0.08%)
Sep 03, 2020	47.42	48.11	46.18	46.67	12,465,922	-0.44(-0.94%)
Sep 02, 2020	46.54	47.31	46.42	47.11	8,529,163	+0.59(+1.27%)

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.