Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	46.11	46.16	44.55	44.84	9,074,037	-1.34(-2.91%)
Nov 27, 2020	46.69	47.16	46.11	46.18	4,187,476	-0.52(-1.12%)
Nov 25, 2020	46.90	47.00	45.96	46.71	7,525,344	+0.02(+0.04%)
Nov 24, 2020	47.32	47.64	46.11	46.69	12,479,215	+1.29(+2.83%)
Nov 23, 2020	44.62	45.43	43.81	45.40	10,421,987	+1.34(+3.03%)
Nov 20, 2020	44.56	44.56	43.58	44.07	6,816,287	-0.52(-1.17%)
Nov 19, 2020	44.06	44.96	43.94	44.59	6,808,527	+0.46(+1.05%)
Nov 18, 2020	45.30	45.75	44.12	44.12	11,786,284	-0.06(-0.13%)
Nov 17, 2020	43.41	44.74	42.99	44.18	8,643,851	+0.08(+0.18%)
Nov 16, 2020	44.57	44.70	43.10	44.10	14,797,936	+1.65(+3.87%)
Nov 13, 2020	40.80	42.72	40.75	42.46	8,120,307	+1.90(+4.68%)
Nov 12, 2020	40.43	41.88	40.06	40.56	11,415,710	-1.26(-3.01%)
Nov 11, 2020	43.45	43.46	41.28	41.82	10,668,424	-1.54(-3.55%)
Nov 10, 2020	42.46	43.66	41.93	43.36	17,388,830	+0.89(+2.10%)
Nov 09, 2020	45.33	47.87	42.37	42.47	31,108,674	+3.75(+9.70%)
Nov 06, 2020	39.42	39.60	38.48	38.71	6,193,835	-1.01(-2.53%)
Nov 05, 2020	38.16	39.91	38.10	39.72	8,328,407	+2.05(+5.45%)
Nov 04, 2020	37.59	38.37	36.82	37.67	9,295,927	+0.08(+0.21%)
Nov 03, 2020	37.96	38.12	37.42	37.59	7,505,016	+0.44(+1.17%)
Nov 02, 2020	38.64	38.65	36.72	37.16	11,725,985	-1.09(-2.86%)
Oct 30, 2020	38.11	38.90	37.72	38.25	11,635,208	-0.04(-0.10%)
Oct 29, 2020	36.86	38.58	36.72	38.29	8,659,635	+1.38(+3.75%)
Oct 28, 2020	37.61	38.10	36.27	36.91	12,503,913	-1.53(-3.98%)
Oct 27, 2020	39.38	39.69	38.49	38.43	6,742,810	-1.34(-3.36%)
Oct 26, 2020	40.72	41.10	39.09	39.77	10,034,123	-1.64(-3.95%)
Oct 23, 2020	40.68	41.99	40.19	41.40	12,937,574	+0.83(+2.05%)
Oct 22, 2020	38.83	41.17	38.78	40.57	14,116,096	+2.02(+5.25%)
Oct 21, 2020	38.70	38.87	38.25	38.55	6,740,624	-0.31(-0.80%)
Oct 20, 2020	39.19	39.58	38.78	38.86	7,442,083	+0.30(+0.78%)
Oct 19, 2020	38.70	39.43	38.29	38.56	8,868,716	+0.16(+0.43%)
Oct 16, 2020	37.77	38.59	37.75	38.40	7,580,221	+0.85(+2.27%)
Oct 15, 2020	37.40	37.64	36.91	37.54	4,645,089	-0.44(-1.15%)
Oct 14, 2020	37.98	38.70	37.89	37.98	7,136,689	+0.12(+0.31%)
Oct 13, 2020	37.45	38.16	37.33	37.86	9,129,113	-0.10(-0.26%)
Oct 12, 2020	38.21	38.60	37.79	37.96	7,619,978	-0.48(-1.26%)
Oct 09, 2020	37.68	38.51	37.35	38.44	10,853,189	+0.72(+1.90%)
Oct 08, 2020	37.74	38.32	36.80	37.73	9,432,480	+0.39(+1.04%)
Oct 07, 2020	36.77	37.49	36.49	37.34	8,950,641	+0.98(+2.69%)
Oct 06, 2020	37.71	38.06	36.31	36.36	10,458,413	-0.88(-2.36%)
Oct 05, 2020	37.89	37.97	36.93	37.24	9,606,274	-0.26(-0.70%)
Oct 02, 2020	34.97	38.05	34.88	37.51	12,336,824	+0.80(+2.19%)
Oct 01, 2020	36.73	37.02	36.18	36.70	8,450,108	+0.42(+1.15%)
Sep 30, 2020	37.09	37.81	36.19	36.29	10,476,290	-0.11(-0.29%)
Sep 29, 2020	36.82	36.82	35.99	36.39	5,417,545	-0.61(-1.65%)
Sep 28, 2020	36.84	37.84	36.35	37.00	9,534,987	+1.10(+3.07%)
Sep 25, 2020	35.23	36.07	35.13	35.90	9,608,283	+0.23(+0.65%)
Sep 24, 2020	35.83	36.21	34.66	35.67	11,155,925	-0.67(-1.84%)
Sep 23, 2020	37.15	38.01	36.27	36.33	7,013,338	-0.55(-1.50%)
Sep 22, 2020	36.14	36.96	35.91	36.89	11,094,232	+0.58(+1.60%)
Sep 21, 2020	36.82	37.22	35.56	36.31	14,740,732	-2.24(-5.80%)
Sep 18, 2020	38.48	39.20	38.04	38.54	21,915,756	-0.55(-1.41%)
Sep 17, 2020	39.97	40.63	38.78	39.09	15,736,333	-1.64(-4.04%)
Sep 16, 2020	39.21	41.49	38.98	40.74	20,515,678	+1.44(+3.67%)
Sep 15, 2020	38.96	39.65	38.80	39.30	10,463,345	+0.53(+1.37%)
Sep 14, 2020	38.08	38.95	37.80	38.76	10,002,258	+1.07(+2.85%)
Sep 11, 2020	37.79	38.13	37.43	37.69	8,313,977	+0.01(+0.03%)
Sep 10, 2020	38.24	38.66	37.61	37.68	9,323,427	-0.27(-0.71%)
Sep 09, 2020	38.79	39.13	37.55	37.95	12,615,278	-1.24(-3.16%)
Sep 08, 2020	37.91	39.48	37.91	39.19	16,320,990	+1.07(+2.82%)
Sep 04, 2020	37.92	38.77	36.83	38.11	16,063,480	+0.63(+1.68%)
Sep 03, 2020	38.01	39.33	36.62	37.49	17,262,322	-0.42(-1.10%)
Sep 02, 2020	37.32	38.07	36.46	37.90	11,517,535	+1.22(+3.32%)

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.