Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	37.22	37.47	36.52	37.42	3,865,776	+0.12(+0.33%)
Nov 27, 2020	36.90	37.38	36.44	37.29	1,897,576	+0.44(+1.19%)
Nov 25, 2020	37.31	37.70	36.43	36.85	3,177,270	+0.11(+0.29%)
Nov 24, 2020	36.59	37.53	36.47	36.75	4,160,578	-1.00(-2.66%)
Nov 23, 2020	39.02	39.28	37.53	37.75	2,881,763	-1.61(-4.09%)
Nov 20, 2020	39.65	39.98	38.95	39.36	2,791,379	+0.44(+1.13%)
Nov 19, 2020	39.48	39.90	38.78	38.93	3,323,192	-1.06(-2.65%)
Nov 18, 2020	42.24	42.42	39.85	39.98	3,282,446	-2.35(-5.56%)
Nov 17, 2020	42.20	42.70	42.10	42.34	1,233,656	-0.21(-0.49%)
Nov 16, 2020	42.87	43.18	42.28	42.55	1,350,857	-0.77(-1.78%)
Nov 13, 2020	43.63	43.74	43.17	43.32	1,201,536	+0.32(+0.75%)
Nov 12, 2020	43.06	43.72	42.80	42.99	1,673,397	+0.46(+1.08%)
Nov 11, 2020	41.94	42.59	41.38	42.54	2,059,547	+0.46(+1.09%)
Nov 10, 2020	44.83	45.13	41.98	42.08	3,612,863	-2.24(-5.05%)
Nov 09, 2020	45.64	46.36	44.15	44.32	3,730,565	-3.65(-7.61%)
Nov 06, 2020	47.65	48.25	47.14	47.97	2,651,731	+1.07(+2.28%)
Nov 05, 2020	45.69	47.38	45.55	46.90	3,932,776	+2.78(+6.31%)
Nov 04, 2020	44.85	45.54	43.84	44.12	1,452,995	-0.82(-1.82%)
Nov 03, 2020	44.98	45.41	44.40	44.94	1,325,964	+0.42(+0.94%)
Nov 02, 2020	44.75	44.75	43.75	44.52	1,687,301	+0.57(+1.30%)
Oct 30, 2020	42.59	44.04	41.77	43.95	3,202,872	+1.88(+4.46%)
Oct 29, 2020	42.14	42.80	41.85	42.07	3,331,219	-0.19(-0.45%)
Oct 28, 2020	44.36	44.59	42.09	42.26	3,481,517	-3.34(-7.32%)
Oct 27, 2020	45.78	46.13	45.47	45.60	1,880,903	-0.06(-0.13%)
Oct 26, 2020	45.85	46.93	45.61	45.65	1,015,118	-0.64(-1.38%)
Oct 23, 2020	46.34	46.53	45.71	46.29	959,697	-0.12(-0.27%)
Oct 22, 2020	46.51	46.72	45.48	46.42	1,389,524	-0.75(-1.60%)
Oct 21, 2020	47.25	47.89	46.85	47.17	2,811,974	+0.65(+1.39%)
Oct 20, 2020	46.24	46.94	46.04	46.52	1,267,085	+0.30(+0.64%)
Oct 19, 2020	47.85	47.99	46.17	46.23	978,977	-1.30(-2.73%)
Oct 16, 2020	48.24	48.37	47.47	47.52	659,627	-0.57(-1.19%)
Oct 15, 2020	47.74	48.29	47.56	48.09	703,871	-0.35(-0.73%)
Oct 14, 2020	48.86	49.02	48.11	48.45	997,272	+0.26(+0.53%)
Oct 13, 2020	48.03	48.48	47.10	48.19	1,233,991	-0.15(-0.32%)
Oct 12, 2020	48.64	48.75	47.85	48.34	793,526	-0.30(-0.61%)
Oct 09, 2020	46.85	48.66	46.83	48.64	2,472,739	+2.81(+6.14%)
Oct 08, 2020	45.88	46.55	45.58	45.83	1,161,748	+0.28(+0.61%)
Oct 07, 2020	45.56	46.06	45.22	45.55	1,273,164	+0.43(+0.95%)
Oct 06, 2020	47.49	47.77	45.06	45.12	1,427,465	-2.37(-5.00%)
Oct 05, 2020	47.03	48.06	47.01	47.49	1,024,141	+0.82(+1.76%)
Oct 02, 2020	47.71	47.95	46.55	46.67	1,195,660	-1.15(-2.41%)
Oct 01, 2020	47.52	48.45	46.85	47.83	1,811,784	+1.06(+2.26%)
Sep 30, 2020	46.32	47.06	45.70	46.77	1,271,853	+0.02(+0.04%)
Sep 29, 2020	46.71	47.44	46.39	46.75	1,578,862	+0.71(+1.55%)
Sep 28, 2020	46.76	46.83	45.78	46.04	2,545,573	-0.04(-0.08%)
Sep 25, 2020	45.93	46.33	45.28	46.07	1,639,574	-0.35(-0.76%)
Sep 24, 2020	44.87	46.66	44.54	46.43	2,610,447	+1.41(+3.13%)
Sep 23, 2020	46.79	46.91	44.67	45.02	3,251,468	-2.63(-5.52%)
Sep 22, 2020	47.28	47.93	46.68	47.65	1,948,214	+0.49(+1.03%)
Sep 21, 2020	47.97	48.74	46.24	47.16	3,440,302	-1.63(-3.34%)
Sep 18, 2020	50.35	50.88	48.71	48.79	4,302,427	-1.32(-2.64%)
Sep 17, 2020	49.89	50.48	49.13	50.11	1,779,871	-0.76(-1.50%)
Sep 16, 2020	52.10	52.15	50.77	50.88	1,685,119	-0.60(-1.17%)
Sep 15, 2020	52.10	52.26	50.85	51.48	1,364,873	+0.20(+0.39%)
Sep 14, 2020	51.01	51.38	50.45	51.28	2,043,556	+0.91(+1.80%)
Sep 11, 2020	51.08	51.81	50.07	50.37	1,639,784	-0.45(-0.88%)
Sep 10, 2020	52.58	53.02	50.58	50.82	2,068,467	-1.42(-2.72%)
Sep 09, 2020	50.16	52.49	50.16	52.24	2,554,402	+2.83(+5.73%)
Sep 08, 2020	48.22	50.52	47.33	49.41	1,935,184	+0.19(+0.39%)
Sep 04, 2020	49.70	50.35	48.02	49.22	2,415,453	-0.96(-1.92%)
Sep 03, 2020	50.45	50.90	48.88	50.18	1,524,288	-0.82(-1.61%)
Sep 02, 2020	50.10	51.18	48.99	51.00	1,435,125	+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.