Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	50.72	50.75	49.19	49.22	6,724,462	-1.18(-2.34%)
Nov 27, 2020	51.51	51.51	50.28	50.40	1,627,872	-1.03(-2.00%)
Nov 25, 2020	50.69	51.60	50.26	51.43	3,880,966	+0.87(+1.71%)
Nov 24, 2020	50.55	51.49	50.48	50.56	4,246,017	+0.78(+1.56%)
Nov 23, 2020	49.68	50.73	49.55	49.79	3,438,479	+0.41(+0.83%)
Nov 20, 2020	49.81	50.07	49.24	49.38	3,961,564	-0.59(-1.18%)
Nov 19, 2020	49.92	50.27	49.12	49.97	3,980,853	-0.07(-0.13%)
Nov 18, 2020	51.43	52.00	49.99	50.03	3,419,407	-1.33(-2.59%)
Nov 17, 2020	52.13	52.17	50.99	51.36	3,046,755	-1.35(-2.56%)
Nov 16, 2020	53.06	53.22	51.90	52.71	3,108,005	+1.16(+2.25%)
Nov 13, 2020	50.64	51.67	50.64	51.55	1,987,203	+1.05(+2.07%)
Nov 12, 2020	51.43	51.43	49.99	50.51	2,511,080	-1.37(-2.63%)
Nov 11, 2020	52.59	52.60	51.05	51.87	2,894,684	-1.01(-1.90%)
Nov 10, 2020	50.52	52.94	50.19	52.88	4,497,045	+2.51(+4.98%)
Nov 09, 2020	50.28	52.57	50.05	50.37	8,005,351	+2.95(+6.23%)
Nov 06, 2020	47.73	48.80	47.17	47.41	4,802,652	-0.01(-0.02%)
Nov 05, 2020	48.14	48.29	47.40	47.42	3,012,406	-0.41(-0.85%)
Nov 04, 2020	48.24	48.58	47.81	47.83	3,018,505	-0.61(-1.27%)
Nov 03, 2020	48.41	48.94	47.87	48.44	2,494,073	-0.32(-0.65%)
Nov 02, 2020	47.74	49.04	47.69	48.76	3,088,039	+1.46(+3.08%)
Oct 30, 2020	47.50	48.08	46.89	47.31	2,954,998	-0.35(-0.73%)
Oct 29, 2020	47.27	48.06	46.49	47.66	3,037,898	+0.58(+1.23%)
Oct 28, 2020	47.23	47.63	46.90	47.08	3,098,174	-0.75(-1.57%)
Oct 27, 2020	48.85	49.11	47.83	47.83	1,833,911	-0.90(-1.84%)
Oct 26, 2020	49.20	49.22	48.28	48.72	2,597,150	-0.75(-1.51%)
Oct 23, 2020	49.41	49.82	48.97	49.47	1,825,355	+0.54(+1.10%)
Oct 22, 2020	48.50	49.07	48.47	48.94	1,338,225	+0.33(+0.69%)
Oct 21, 2020	48.06	48.75	47.62	48.60	2,315,444	+0.47(+0.98%)
Oct 20, 2020	48.17	48.61	48.01	48.13	2,110,353	+0.28(+0.60%)
Oct 19, 2020	49.84	49.91	47.81	47.84	3,348,676	-1.45(-2.94%)
Oct 16, 2020	49.37	49.55	48.79	49.29	3,220,926	+0.10(+0.20%)
Oct 15, 2020	49.40	50.16	49.13	49.20	3,053,977	-0.48(-0.97%)
Oct 14, 2020	50.18	50.34	49.43	49.68	2,117,523	-0.55(-1.09%)
Oct 13, 2020	51.26	51.26	49.74	50.22	2,743,990	-1.35(-2.62%)
Oct 12, 2020	51.33	51.75	50.96	51.57	1,695,020	+0.11(+0.22%)
Oct 09, 2020	52.61	52.62	51.27	51.46	2,249,859	-0.46(-0.88%)
Oct 08, 2020	51.36	51.95	51.26	51.92	2,292,007	+0.85(+1.66%)
Oct 07, 2020	51.51	51.62	50.86	51.07	2,056,568	-0.16(-0.32%)
Oct 06, 2020	51.81	52.04	51.01	51.23	2,409,139	-0.28(-0.54%)
Oct 05, 2020	51.98	52.39	50.67	51.51	2,234,796	-0.50(-0.96%)
Oct 02, 2020	49.79	52.20	49.57	52.01	3,154,985	+1.29(+2.54%)
Oct 01, 2020	49.55	50.75	49.27	50.72	2,602,811	+1.25(+2.52%)
Sep 30, 2020	49.96	50.45	48.88	49.47	3,687,110	-0.09(-0.19%)
Sep 29, 2020	50.03	50.09	48.97	49.57	2,194,092	-0.46(-0.92%)
Sep 28, 2020	49.87	50.31	49.37	50.03	2,781,269	+1.41(+2.90%)
Sep 25, 2020	47.64	48.71	47.47	48.62	2,834,908	+0.99(+2.08%)
Sep 24, 2020	47.85	48.22	47.34	47.63	3,483,008	-0.26(-0.54%)
Sep 23, 2020	49.20	49.35	47.81	47.89	2,896,011	-1.30(-2.64%)
Sep 22, 2020	49.05	50.01	48.92	49.19	2,475,611	+0.44(+0.90%)
Sep 21, 2020	49.93	50.01	48.31	48.75	3,970,904	-1.83(-3.62%)
Sep 18, 2020	51.18	51.84	50.52	50.58	4,854,771	-1.40(-2.68%)
Sep 17, 2020	52.63	53.04	51.64	51.98	3,491,918	-1.09(-2.05%)
Sep 16, 2020	53.59	54.00	53.02	53.06	2,561,027	-0.32(-0.61%)
Sep 15, 2020	53.36	54.19	53.14	53.39	2,985,268	+0.25(+0.47%)
Sep 14, 2020	51.86	53.21	51.69	53.14	2,379,975	+1.74(+3.38%)
Sep 11, 2020	51.85	51.85	50.71	51.40	2,464,242	-0.32(-0.63%)
Sep 10, 2020	52.23	52.71	51.70	51.72	1,819,668	-0.71(-1.35%)
Sep 09, 2020	52.31	53.27	52.10	52.43	2,420,895	+0.51(+0.98%)
Sep 08, 2020	52.08	52.60	51.38	51.92	2,461,674	-0.30(-0.57%)
Sep 04, 2020	52.26	52.97	51.30	52.22	2,857,835	+0.11(+0.20%)
Sep 03, 2020	51.90	52.65	51.39	52.11	3,577,665	+0.57(+1.10%)
Sep 02, 2020	50.56	51.64	50.20	51.55	3,685,386	+0.88(+1.75%)

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.