Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	51.22	51.93	50.86	51.47	4,710,734	+0.29(+0.56%)
Nov 27, 2020	51.36	51.75	51.03	51.18	1,672,110	+0.12(+0.24%)
Nov 25, 2020	51.09	51.20	50.36	51.05	2,844,290	-0.18(-0.36%)
Nov 24, 2020	50.38	51.47	49.92	51.24	4,023,995	+1.43(+2.86%)
Nov 23, 2020	49.10	49.92	49.02	49.81	3,434,293	+1.15(+2.36%)
Nov 20, 2020	48.84	49.40	48.64	48.67	2,485,140	-0.27(-0.55%)
Nov 19, 2020	47.96	49.08	47.72	48.94	2,206,885	+0.60(+1.23%)
Nov 18, 2020	48.72	49.40	48.34	48.34	2,856,470	-0.24(-0.49%)
Nov 17, 2020	48.49	48.91	48.13	48.58	2,521,965	-0.38(-0.77%)
Nov 16, 2020	48.13	49.01	48.11	48.95	3,702,762	+1.08(+2.25%)
Nov 13, 2020	46.78	48.13	46.78	47.88	3,003,239	+1.33(+2.86%)
Nov 12, 2020	47.76	47.76	46.17	46.55	3,432,892	-1.26(-2.64%)
Nov 11, 2020	48.13	48.32	47.49	47.81	3,049,918	-0.08(-0.16%)
Nov 10, 2020	47.34	48.32	47.34	47.89	4,226,049	+0.50(+1.05%)
Nov 09, 2020	48.11	48.64	47.35	47.39	4,731,805	+0.58(+1.23%)
Nov 06, 2020	46.04	47.07	45.51	46.81	3,291,771	+0.65(+1.40%)
Nov 05, 2020	44.41	46.34	44.28	46.16	3,596,134	+2.00(+4.52%)
Nov 04, 2020	44.32	44.90	43.97	44.17	3,925,747	+0.11(+0.24%)
Nov 03, 2020	43.05	44.31	42.79	44.06	3,158,664	+1.56(+3.66%)
Nov 02, 2020	42.43	42.70	41.96	42.50	3,160,112	+0.66(+1.57%)
Oct 30, 2020	41.42	41.89	41.21	41.85	3,903,914	+0.14(+0.34%)
Oct 29, 2020	41.74	41.90	41.06	41.71	4,136,146	-0.07(-0.17%)
Oct 28, 2020	42.01	42.27	41.22	41.78	4,135,079	-0.72(-1.69%)
Oct 27, 2020	42.94	43.01	42.41	42.50	4,046,536	-0.35(-0.82%)
Oct 26, 2020	44.15	44.47	42.53	42.85	4,629,876	-1.56(-3.51%)
Oct 23, 2020	43.56	45.12	42.82	44.40	6,756,318	-0.92(-2.03%)
Oct 22, 2020	44.89	45.59	44.83	45.32	4,520,927	+0.09(+0.19%)
Oct 21, 2020	45.55	45.72	45.03	45.23	3,974,448	-0.18(-0.39%)
Oct 20, 2020	45.94	46.25	45.34	45.41	2,627,636	-0.23(-0.50%)
Oct 19, 2020	45.16	46.38	44.96	45.64	4,220,082	+0.62(+1.38%)
Oct 16, 2020	44.60	45.30	44.29	45.02	2,633,691	+0.08(+0.18%)
Oct 15, 2020	44.27	44.95	43.98	44.94	1,715,949	+0.27(+0.61%)
Oct 14, 2020	44.84	45.24	44.57	44.67	2,304,604	-0.12(-0.27%)
Oct 13, 2020	45.30	45.94	44.76	44.79	2,814,723	-0.10(-0.21%)
Oct 12, 2020	44.41	45.10	44.40	44.88	2,423,607	+0.28(+0.63%)
Oct 09, 2020	45.14	45.36	44.40	44.60	2,752,417	-0.32(-0.70%)
Oct 08, 2020	44.46	44.96	44.21	44.92	2,745,856	+0.77(+1.74%)
Oct 07, 2020	43.49	44.45	43.45	44.15	2,974,327	+0.74(+1.71%)
Oct 06, 2020	43.19	44.11	42.92	43.41	3,050,483	+0.43(+1.00%)
Oct 05, 2020	43.04	43.30	42.65	42.98	2,284,793	+0.32(+0.76%)
Oct 02, 2020	42.36	43.02	42.08	42.65	1,974,925	-0.28(-0.65%)
Oct 01, 2020	43.60	43.60	42.73	42.93	2,225,210	-0.18(-0.43%)
Sep 30, 2020	43.73	43.82	42.94	43.12	3,342,101	-0.70(-1.60%)
Sep 29, 2020	43.41	44.37	43.30	43.82	4,043,706	+0.36(+0.83%)
Sep 28, 2020	42.50	43.58	42.28	43.46	4,054,798	+1.26(+2.99%)
Sep 25, 2020	41.62	42.25	41.18	42.20	2,102,222	+0.70(+1.69%)
Sep 24, 2020	41.23	41.89	41.03	41.50	2,412,165	-0.17(-0.42%)
Sep 23, 2020	41.48	43.04	41.48	41.67	4,023,165	-0.08(-0.19%)
Sep 22, 2020	41.77	41.88	41.24	41.75	2,634,125	+0.11(+0.27%)
Sep 21, 2020	41.44	41.72	40.87	41.64	3,895,622	-0.51(-1.21%)
Sep 18, 2020	42.58	42.75	41.66	42.15	5,470,461	-0.28(-0.65%)
Sep 17, 2020	41.15	42.45	41.06	42.42	3,095,591	+0.41(+0.97%)
Sep 16, 2020	41.27	42.54	41.12	42.02	3,716,232	+1.15(+2.81%)
Sep 15, 2020	41.52	41.60	40.74	40.87	3,001,801	-0.27(-0.65%)
Sep 14, 2020	40.54	41.29	40.46	41.14	3,599,806	+0.96(+2.39%)
Sep 11, 2020	39.74	40.32	39.55	40.18	3,284,616	+0.53(+1.33%)
Sep 10, 2020	40.34	40.63	39.53	39.65	3,057,297	-0.26(-0.65%)
Sep 09, 2020	40.24	40.34	39.76	39.91	2,910,499	+0.47(+1.18%)
Sep 08, 2020	39.46	39.89	39.07	39.45	5,118,456	-1.14(-2.81%)
Sep 04, 2020	40.53	41.21	39.84	40.59	3,698,596	-0.07(-0.17%)
Sep 03, 2020	41.71	41.87	40.37	40.65	3,505,568	-1.30(-3.09%)
Sep 02, 2020	40.66	42.17	40.64	41.95	3,632,151	+1.31(+3.23%)

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.