Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	51.86	52.08	50.52	50.83	6,744,570	-1.12(-2.16%)
Nov 27, 2020	52.93	52.96	51.60	51.95	1,674,938	-1.10(-2.07%)
Nov 25, 2020	53.53	53.67	52.73	53.05	1,944,770	-0.73(-1.35%)
Nov 24, 2020	53.86	54.68	53.24	53.78	4,556,855	+0.83(+1.57%)
Nov 23, 2020	53.53	53.87	52.69	52.94	3,063,852	-0.20(-0.38%)
Nov 20, 2020	52.61	53.28	52.45	53.15	3,298,600	+0.61(+1.17%)
Nov 19, 2020	52.30	52.84	51.39	52.53	3,523,566	-0.09(-0.17%)
Nov 18, 2020	55.02	55.30	52.60	52.62	2,412,157	-2.23(-4.06%)
Nov 17, 2020	54.27	55.23	53.46	54.85	3,611,724	-0.30(-0.54%)
Nov 16, 2020	54.38	55.24	53.29	55.15	3,534,853	+2.36(+4.47%)
Nov 13, 2020	51.51	53.03	51.23	52.79	2,197,281	+1.43(+2.79%)
Nov 12, 2020	51.96	52.24	50.68	51.36	2,830,547	-0.94(-1.80%)
Nov 11, 2020	53.53	53.93	51.78	52.30	5,198,791	-1.62(-3.01%)
Nov 10, 2020	52.33	55.09	52.33	53.92	10,888,022	+1.90(+3.64%)
Nov 09, 2020	51.93	59.17	50.53	52.02	12,497,921	+6.81(+15.06%)
Nov 06, 2020	45.61	45.92	44.88	45.21	2,772,610	-0.47(-1.04%)
Nov 05, 2020	44.83	46.09	44.50	45.69	3,443,057	+1.14(+2.56%)
Nov 04, 2020	45.75	45.79	44.28	44.55	3,249,740	-1.55(-3.37%)
Nov 03, 2020	43.88	46.49	43.88	46.10	4,261,921	+2.83(+6.53%)
Nov 02, 2020	41.42	43.31	40.83	43.27	3,748,080	+2.04(+4.96%)
Oct 30, 2020	40.58	41.37	40.49	41.23	3,334,721	+0.63(+1.56%)
Oct 29, 2020	40.37	41.04	39.86	40.60	5,054,220	+0.02(+0.04%)
Oct 28, 2020	42.47	42.47	39.97	40.58	7,924,902	-3.03(-6.94%)
Oct 27, 2020	44.36	44.72	43.61	43.61	2,432,254	-0.89(-1.99%)
Oct 26, 2020	44.82	45.01	43.71	44.49	2,520,811	-0.54(-1.19%)
Oct 23, 2020	45.05	45.14	44.25	45.03	2,933,165	+0.49(+1.10%)
Oct 22, 2020	44.41	44.75	43.98	44.54	3,599,989	+0.21(+0.48%)
Oct 21, 2020	44.33	44.92	44.12	44.33	2,992,397	-0.35(-0.79%)
Oct 20, 2020	44.96	45.10	44.48	44.68	1,918,379	+0.18(+0.39%)
Oct 19, 2020	45.74	45.90	44.46	44.50	1,981,164	-1.00(-2.20%)
Oct 16, 2020	46.08	46.20	45.30	45.50	2,973,047	-0.40(-0.88%)
Oct 15, 2020	46.06	46.70	45.74	45.91	2,074,811	-0.44(-0.95%)
Oct 14, 2020	46.92	47.05	46.05	46.35	1,950,540	-0.61(-1.29%)
Oct 13, 2020	48.07	48.57	46.81	46.95	2,124,055	-1.62(-3.34%)
Oct 12, 2020	48.92	48.97	48.02	48.57	1,429,232	-0.27(-0.56%)
Oct 09, 2020	49.43	49.50	48.48	48.85	1,898,506	-0.47(-0.94%)
Oct 08, 2020	48.43	49.32	48.27	49.31	2,388,612	+1.26(+2.61%)
Oct 07, 2020	48.66	48.79	47.68	48.06	1,992,313	-0.38(-0.78%)
Oct 06, 2020	48.98	49.29	48.15	48.43	2,697,342	-0.36(-0.74%)
Oct 05, 2020	49.14	49.50	47.90	48.79	3,135,207	+0.45(+0.93%)
Oct 02, 2020	45.91	48.65	45.66	48.35	7,350,176	+1.45(+3.09%)
Oct 01, 2020	45.20	46.95	45.00	46.90	3,580,163	+1.85(+4.11%)
Sep 30, 2020	45.22	45.59	44.48	45.05	3,534,970	+0.21(+0.47%)
Sep 29, 2020	45.90	46.04	44.43	44.84	3,359,143	-1.27(-2.76%)
Sep 28, 2020	45.99	46.43	45.52	46.11	2,499,459	+0.85(+1.88%)
Sep 25, 2020	44.23	45.27	43.98	45.26	3,163,228	+0.93(+2.10%)
Sep 24, 2020	44.51	45.00	43.89	44.33	4,077,998	-0.12(-0.27%)
Sep 23, 2020	45.53	46.23	44.37	44.45	3,768,853	-1.22(-2.68%)
Sep 22, 2020	45.10	46.15	45.10	45.67	4,914,831	+0.55(+1.21%)
Sep 21, 2020	46.47	46.77	45.00	45.12	4,639,169	-1.99(-4.23%)
Sep 18, 2020	48.06	48.57	47.07	47.12	5,750,359	-1.26(-2.60%)
Sep 17, 2020	48.87	49.71	48.04	48.38	3,881,343	-0.95(-1.92%)
Sep 16, 2020	49.04	49.76	48.93	49.32	3,977,861	+0.47(+0.96%)
Sep 15, 2020	49.29	49.79	48.51	48.85	2,947,707	-0.52(-1.05%)
Sep 14, 2020	47.71	49.55	47.70	49.37	2,665,072	+1.96(+4.13%)
Sep 11, 2020	48.37	48.55	47.05	47.41	3,140,784	-0.99(-2.04%)
Sep 10, 2020	49.04	49.17	47.84	48.40	7,031,739	-0.89(-1.81%)
Sep 09, 2020	49.81	50.42	49.00	49.30	2,805,357	-0.48(-0.96%)
Sep 08, 2020	50.14	50.26	49.27	49.77	2,460,303	-0.62(-1.24%)
Sep 04, 2020	50.03	51.00	49.65	50.40	2,454,375	+0.62(+1.24%)
Sep 03, 2020	50.22	51.25	49.47	49.78	2,295,464	-0.25(-0.50%)
Sep 02, 2020	49.27	50.09	48.88	50.03	2,464,337	+0.79(+1.60%)

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.