Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	37.21	37.46	36.51	37.41	3,866,366	+0.12(+0.33%)
Nov 27, 2020	36.90	37.37	36.44	37.29	1,897,865	+0.44(+1.19%)
Nov 25, 2020	37.31	37.70	36.43	36.85	3,177,755	+0.11(+0.29%)
Nov 24, 2020	36.58	37.53	36.47	36.74	4,161,213	-1.00(-2.66%)
Nov 23, 2020	39.01	39.27	37.53	37.75	2,882,203	-1.61(-4.09%)
Nov 20, 2020	39.64	39.98	38.95	39.36	2,791,805	+0.44(+1.13%)
Nov 19, 2020	39.47	39.89	38.78	38.92	3,323,699	-1.06(-2.65%)
Nov 18, 2020	42.24	42.42	39.84	39.98	3,282,948	-2.35(-5.56%)
Nov 17, 2020	42.20	42.69	42.09	42.33	1,233,844	-0.21(-0.49%)
Nov 16, 2020	42.86	43.17	42.27	42.54	1,351,063	-0.77(-1.78%)
Nov 13, 2020	43.63	43.74	43.16	43.31	1,201,719	+0.32(+0.75%)
Nov 12, 2020	43.06	43.71	42.80	42.99	1,673,653	+0.46(+1.08%)
Nov 11, 2020	41.93	42.59	41.38	42.53	2,059,862	+0.46(+1.09%)
Nov 10, 2020	44.83	45.12	41.97	42.07	3,613,414	-2.24(-5.05%)
Nov 09, 2020	45.64	46.35	44.14	44.31	3,731,135	-3.65(-7.61%)
Nov 06, 2020	47.64	48.24	47.13	47.96	2,652,136	+1.07(+2.28%)
Nov 05, 2020	45.69	47.37	45.54	46.90	3,933,377	+2.78(+6.31%)
Nov 04, 2020	44.85	45.53	43.84	44.11	1,453,217	-0.82(-1.82%)
Nov 03, 2020	44.97	45.40	44.39	44.93	1,326,166	+0.42(+0.94%)
Nov 02, 2020	44.74	44.74	43.74	44.51	1,687,559	+0.57(+1.30%)
Oct 30, 2020	42.58	44.03	41.77	43.94	3,203,362	+1.88(+4.46%)
Oct 29, 2020	42.13	42.80	41.84	42.06	3,331,728	-0.19(-0.45%)
Oct 28, 2020	44.35	44.58	42.08	42.25	3,482,049	-3.34(-7.32%)
Oct 27, 2020	45.77	46.12	45.46	45.59	1,881,191	-0.06(-0.13%)
Oct 26, 2020	45.85	46.92	45.60	45.65	1,015,273	-0.64(-1.38%)
Oct 23, 2020	46.33	46.52	45.70	46.29	959,843	-0.12(-0.27%)
Oct 22, 2020	46.50	46.71	45.48	46.41	1,389,736	-0.75(-1.60%)
Oct 21, 2020	47.24	47.89	46.85	47.16	2,812,404	+0.65(+1.39%)
Oct 20, 2020	46.24	46.93	46.04	46.51	1,267,279	+0.30(+0.64%)
Oct 19, 2020	47.84	47.98	46.16	46.22	979,126	-1.30(-2.73%)
Oct 16, 2020	48.23	48.36	47.47	47.52	659,728	-0.57(-1.19%)
Oct 15, 2020	47.73	48.29	47.55	48.09	703,978	-0.35(-0.73%)
Oct 14, 2020	48.85	49.01	48.11	48.44	997,424	+0.26(+0.53%)
Oct 13, 2020	48.02	48.47	47.10	48.18	1,234,179	-0.15(-0.32%)
Oct 12, 2020	48.63	48.74	47.84	48.33	793,647	-0.30(-0.61%)
Oct 09, 2020	46.85	48.65	46.82	48.63	2,473,116	+2.81(+6.14%)
Oct 08, 2020	45.88	46.54	45.57	45.82	1,161,926	+0.28(+0.61%)
Oct 07, 2020	45.55	46.06	45.21	45.54	1,273,359	+0.43(+0.95%)
Oct 06, 2020	47.49	47.76	45.06	45.11	1,427,683	-2.37(-5.00%)
Oct 05, 2020	47.02	48.05	47.00	47.49	1,024,298	+0.82(+1.76%)
Oct 02, 2020	47.71	47.94	46.54	46.67	1,195,843	-1.15(-2.41%)
Oct 01, 2020	47.52	48.44	46.85	47.82	1,812,060	+1.06(+2.26%)
Sep 30, 2020	46.31	47.06	45.70	46.76	1,272,047	+0.02(+0.04%)
Sep 29, 2020	46.70	47.43	46.38	46.74	1,579,103	+0.71(+1.55%)
Sep 28, 2020	46.75	46.82	45.77	46.03	2,545,962	-0.04(-0.08%)
Sep 25, 2020	45.92	46.32	45.28	46.07	1,639,825	-0.35(-0.76%)
Sep 24, 2020	44.87	46.66	44.53	46.42	2,610,846	+1.41(+3.13%)
Sep 23, 2020	46.78	46.91	44.67	45.01	3,251,965	-2.63(-5.52%)
Sep 22, 2020	47.28	47.92	46.68	47.64	1,948,512	+0.49(+1.03%)
Sep 21, 2020	47.96	48.73	46.24	47.15	3,440,827	-1.63(-3.34%)
Sep 18, 2020	50.35	50.87	48.71	48.78	4,303,084	-1.32(-2.64%)
Sep 17, 2020	49.88	50.47	49.13	50.11	1,780,143	-0.76(-1.50%)
Sep 16, 2020	52.09	52.15	50.76	50.87	1,685,376	-0.60(-1.17%)
Sep 15, 2020	52.09	52.25	50.84	51.47	1,365,082	+0.20(+0.39%)
Sep 14, 2020	51.00	51.37	50.44	51.27	2,043,868	+0.91(+1.80%)
Sep 11, 2020	51.07	51.80	50.06	50.36	1,640,034	-0.45(-0.88%)
Sep 10, 2020	52.58	53.02	50.57	50.81	2,068,783	-1.42(-2.72%)
Sep 09, 2020	50.15	52.48	50.15	52.23	2,554,792	+2.83(+5.73%)
Sep 08, 2020	48.21	50.51	47.32	49.40	1,935,480	+0.19(+0.39%)
Sep 04, 2020	49.69	50.35	48.01	49.21	2,415,822	-0.96(-1.92%)
Sep 03, 2020	50.44	50.89	48.87	50.17	1,524,521	-0.82(-1.61%)
Sep 02, 2020	50.09	51.17	48.98	50.99	1,435,344	+0.51(+1.00%)

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.