Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	49.22	49.66	48.73	49.60	33,536,548	+0.39(+0.78%)
Nov 27, 2020	49.40	49.58	49.05	49.22	11,293,759	-0.07(-0.15%)
Nov 25, 2020	49.10	49.47	49.09	49.29	14,203,369	+0.15(+0.31%)
Nov 24, 2020	49.26	49.34	48.78	49.14	17,616,006	+0.14(+0.28%)
Nov 23, 2020	48.82	49.15	48.49	49.00	18,989,388	+0.22(+0.46%)
Nov 20, 2020	49.08	49.59	48.64	48.78	22,549,940	-0.61(-1.24%)
Nov 19, 2020	48.52	49.49	48.48	49.39	19,036,482	+0.98(+2.03%)
Nov 18, 2020	48.65	49.24	48.39	48.40	25,561,140	-0.09(-0.19%)
Nov 17, 2020	48.86	49.75	48.43	48.49	43,778,288	-1.00(-2.01%)
Nov 16, 2020	48.87	49.80	48.46	49.49	35,241,732	+0.62(+1.26%)
Nov 13, 2020	48.35	49.00	47.89	48.87	20,341,396	+0.75(+1.56%)
Nov 12, 2020	48.20	48.28	47.76	48.12	12,902,208	+0.08(+0.17%)
Nov 11, 2020	47.70	48.36	47.53	48.04	19,296,348	+0.79(+1.66%)
Nov 10, 2020	46.67	47.54	46.60	47.26	18,664,316	+0.52(+1.12%)
Nov 09, 2020	48.03	48.11	46.58	46.73	28,929,696	-0.59(-1.25%)
Nov 06, 2020	46.87	47.47	46.60	47.32	16,631,535	+0.75(+1.60%)
Nov 05, 2020	46.75	46.82	46.41	46.58	14,562,441	+0.49(+1.06%)
Nov 04, 2020	45.96	46.88	45.89	46.09	18,393,648	-0.27(-0.57%)
Nov 03, 2020	45.99	46.80	45.96	46.35	15,814,494	+0.77(+1.70%)
Nov 02, 2020	45.64	45.71	45.14	45.58	17,007,258	+0.54(+1.19%)
Oct 30, 2020	45.18	45.48	44.60	45.05	19,105,906	-0.38(-0.84%)
Oct 29, 2020	45.45	45.81	45.03	45.42	15,550,208	-0.04(-0.09%)
Oct 28, 2020	45.76	46.14	45.41	45.46	17,296,116	-0.92(-1.98%)
Oct 27, 2020	46.12	46.65	46.09	46.38	12,142,148	+0.23(+0.50%)
Oct 26, 2020	46.37	46.46	45.76	46.15	16,541,241	-0.55(-1.17%)
Oct 23, 2020	46.74	46.79	46.38	46.70	10,822,172	+0.10(+0.21%)
Oct 22, 2020	46.81	46.93	46.32	46.60	13,708,166	-0.28(-0.59%)
Oct 21, 2020	46.70	47.31	46.70	46.88	13,452,914	+0.16(+0.35%)
Oct 20, 2020	46.79	47.25	46.63	46.72	14,914,068	+0.31(+0.66%)
Oct 19, 2020	47.11	47.19	46.34	46.41	15,034,133	-0.57(-1.22%)
Oct 16, 2020	47.20	47.45	46.90	46.98	17,395,130	+0.06(+0.12%)
Oct 15, 2020	46.45	47.06	46.37	46.92	14,064,404	+0.19(+0.41%)
Oct 14, 2020	47.53	47.57	46.67	46.73	20,246,968	-0.74(-1.57%)
Oct 13, 2020	46.97	47.59	46.87	47.47	24,429,632	+0.64(+1.37%)
Oct 12, 2020	46.43	47.20	46.43	46.83	18,884,206	+0.48(+1.03%)
Oct 09, 2020	45.99	46.54	45.96	46.35	14,882,566	+0.46(+1.00%)
Oct 08, 2020	45.94	46.13	45.81	45.89	15,057,469	+0.15(+0.33%)
Oct 07, 2020	45.86	45.95	45.53	45.74	17,383,670	+0.08(+0.18%)
Oct 06, 2020	46.06	46.41	45.53	45.66	22,041,290	-0.38(-0.83%)
Oct 05, 2020	45.87	46.16	45.80	46.04	14,634,759	+0.42(+0.93%)
Oct 02, 2020	46.21	46.46	45.49	45.61	25,242,392	-0.84(-1.80%)
Oct 01, 2020	45.71	46.87	45.54	46.45	44,443,980	+1.03(+2.27%)
Sep 30, 2020	44.60	46.02	44.54	45.42	35,751,128	+0.90(+2.02%)
Sep 29, 2020	44.56	44.85	44.28	44.52	28,460,782	-0.04(-0.08%)
Sep 28, 2020	44.53	44.82	44.39	44.56	21,749,018	-0.01(-0.01%)
Sep 25, 2020	44.32	44.65	44.14	44.56	23,223,592	+0.19(+0.42%)
Sep 24, 2020	44.06	44.73	43.85	44.38	30,236,436	+0.23(+0.52%)
Sep 23, 2020	45.13	45.20	44.09	44.15	23,738,996	-0.75(-1.68%)
Sep 22, 2020	44.50	45.12	44.34	44.90	33,974,864	+0.40(+0.90%)
Sep 21, 2020	44.31	44.55	43.92	44.50	48,482,812	+0.58(+1.32%)
Sep 18, 2020	44.30	44.65	43.75	43.92	56,172,476	-0.45(-1.02%)
Sep 17, 2020	43.97	44.66	43.83	44.38	38,202,852	+0.14(+0.32%)
Sep 16, 2020	44.93	45.02	44.17	44.24	28,620,440	-0.36(-0.80%)
Sep 15, 2020	44.88	45.15	44.37	44.59	31,227,840	+0.01(+0.03%)
Sep 14, 2020	44.20	45.81	44.11	44.58	46,938,280	+0.20(+0.45%)
Sep 11, 2020	44.49	44.94	44.01	44.38	29,652,086	-0.04(-0.08%)
Sep 10, 2020	45.47	45.63	44.34	44.42	34,601,068	-1.00(-2.20%)
Sep 09, 2020	45.48	46.30	45.27	45.42	34,562,920	+0.47(+1.04%)
Sep 08, 2020	45.91	46.07	44.89	44.95	34,850,880	-1.42(-3.07%)
Sep 04, 2020	46.76	47.09	45.48	46.37	34,890,984	-0.56(-1.18%)
Sep 03, 2020	47.63	48.57	46.04	46.92	49,254,472	-1.02(-2.13%)
Sep 02, 2020	49.10	49.13	47.27	47.94	53,030,640	+0.03(+0.06%)

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.