Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	45.67	45.80	43.62	43.89	475,766	-1.90(-4.15%)
Nov 27, 2020	44.11	45.82	43.36	45.79	200,700	+2.15(+4.93%)
Nov 25, 2020	44.26	45.60	43.54	43.64	424,600	-0.88(-1.98%)
Nov 24, 2020	46.38	46.76	44.20	44.52	746,908	-1.78(-3.84%)
Nov 23, 2020	47.11	47.27	46.09	46.30	421,732	-0.81(-1.72%)
Nov 20, 2020	46.76	47.70	46.27	47.11	479,500	+0.22(+0.47%)
Nov 19, 2020	45.53	47.25	44.74	46.89	297,809	+1.55(+3.42%)
Nov 18, 2020	44.65	45.86	43.81	45.34	635,536	+0.61(+1.36%)
Nov 17, 2020	45.15	46.78	44.38	44.73	520,400	-1.91(-4.10%)
Nov 16, 2020	46.70	48.60	45.56	46.64	554,708	+0.83(+1.81%)
Nov 13, 2020	46.06	47.67	45.13	45.81	526,400	-0.18(-0.39%)
Nov 12, 2020	45.20	46.43	44.30	45.99	659,234	+0.66(+1.46%)
Nov 11, 2020	44.74	45.69	44.16	45.33	525,837	+0.44(+0.98%)
Nov 10, 2020	46.71	47.96	43.56	44.89	1,070,324	-2.54(-5.36%)
Nov 09, 2020	49.37	49.75	46.84	47.43	1,123,445	-0.35(-0.73%)
Nov 06, 2020	47.15	48.10	45.49	47.78	534,500	+0.80(+1.70%)
Nov 05, 2020	48.50	49.17	46.35	46.98	1,602,365	-4.52(-8.78%)
Nov 04, 2020	49.73	51.50	48.05	51.50	654,138	+2.67(+5.47%)
Nov 03, 2020	46.49	50.02	46.08	48.83	443,217	+2.77(+6.01%)
Nov 02, 2020	47.11	47.84	45.35	46.06	383,450	-0.83(-1.77%)
Oct 30, 2020	48.60	48.73	45.62	46.89	472,200	-1.98(-4.05%)
Oct 29, 2020	48.60	49.07	46.92	48.87	155,367	-0.02(-0.04%)
Oct 28, 2020	49.13	49.62	47.75	48.89	319,356	-1.43(-2.84%)
Oct 27, 2020	49.97	50.82	47.44	50.32	709,197	+0.39(+0.78%)
Oct 26, 2020	49.91	50.28	48.48	49.93	333,072	-0.01(-0.02%)
Oct 23, 2020	49.75	50.29	48.55	49.94	367,200	+1.42(+2.93%)
Oct 22, 2020	46.61	49.00	46.61	48.52	376,370	+2.23(+4.82%)
Oct 21, 2020	47.12	47.64	45.07	46.29	252,150	-0.66(-1.41%)
Oct 20, 2020	47.71	48.74	46.71	46.95	190,139	-0.76(-1.59%)
Oct 19, 2020	48.57	49.47	47.45	47.71	285,954	-0.40(-0.83%)
Oct 16, 2020	48.03	49.46	47.63	48.11	354,400	+0.10(+0.21%)
Oct 15, 2020	47.50	48.36	46.92	48.01	309,370	-0.13(-0.27%)
Oct 14, 2020	48.88	49.04	46.17	48.14	681,087	-0.54(-1.11%)
Oct 13, 2020	50.37	50.37	47.29	48.68	469,078	-1.63(-3.24%)
Oct 12, 2020	51.81	52.01	50.00	50.31	376,083	-0.64(-1.26%)
Oct 09, 2020	51.69	51.69	50.09	50.95	343,300	+0.74(+1.47%)
Oct 08, 2020	49.57	50.88	49.31	50.21	726,844	+1.51(+3.10%)
Oct 07, 2020	48.41	49.02	46.67	48.70	634,933	+0.85(+1.78%)
Oct 06, 2020	48.65	50.25	47.74	47.85	436,084	-0.49(-1.01%)
Oct 05, 2020	49.71	49.88	47.01	48.34	454,408	-0.36(-0.74%)
Oct 02, 2020	49.87	51.16	48.60	48.70	452,600	-2.19(-4.30%)
Oct 01, 2020	51.81	52.10	48.83	50.89	711,904	-0.15(-0.29%)
Sep 30, 2020	49.42	52.05	49.10	51.04	1,072,751	+1.75(+3.55%)
Sep 29, 2020	46.55	51.25	46.55	49.29	2,054,900	+3.39(+7.39%)
Sep 28, 2020	45.98	46.03	44.67	45.90	330,394	+0.62(+1.37%)
Sep 25, 2020	44.11	45.47	43.20	45.28	421,900	+1.39(+3.17%)
Sep 24, 2020	43.89	45.45	42.99	43.89	377,194	-0.39(-0.88%)
Sep 23, 2020	43.84	44.98	42.21	44.28	886,527	+0.31(+0.71%)
Sep 22, 2020	43.14	44.31	42.70	43.97	458,845	+1.21(+2.83%)
Sep 21, 2020	41.80	42.94	40.05	42.76	494,466	-0.27(-0.63%)
Sep 18, 2020	43.19	45.25	42.29	43.03	1,268,400	+0.74(+1.75%)
Sep 17, 2020	40.92	42.55	40.17	42.29	519,352	+0.59(+1.40%)
Sep 16, 2020	41.90	42.10	40.47	41.70	315,365	-0.08(-0.18%)
Sep 15, 2020	42.18	43.91	41.59	41.78	738,855	+0.03(+0.07%)
Sep 14, 2020	39.13	42.04	39.01	41.75	447,557	+3.31(+8.61%)
Sep 11, 2020	38.00	39.26	37.70	38.44	671,900	+0.79(+2.10%)
Sep 10, 2020	38.11	39.48	37.52	37.65	737,809	-0.55(-1.44%)
Sep 09, 2020	36.00	38.21	35.79	38.20	712,844	+2.87(+8.12%)
Sep 08, 2020	34.53	36.33	34.00	35.33	684,380	-0.72(-2.00%)
Sep 04, 2020	37.81	38.05	34.82	36.05	542,900	-1.83(-4.83%)
Sep 03, 2020	40.25	40.25	37.38	37.88	614,093	-2.71(-6.68%)
Sep 02, 2020	42.18	42.18	39.14	40.59	490,050	-0.62(-1.50%)

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.