Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	46.27	47.55	46.12	47.29	619,317	+0.63(+1.36%)
Nov 27, 2020	46.58	46.85	46.06	46.65	122,832	+0.45(+0.97%)
Nov 25, 2020	46.92	47.04	45.81	46.20	381,531	-0.40(-0.86%)
Nov 24, 2020	47.20	47.78	46.07	46.60	749,028	-0.18(-0.38%)
Nov 23, 2020	47.25	47.74	46.35	46.78	460,294	-0.02(-0.03%)
Nov 20, 2020	47.01	47.37	46.58	46.80	377,228	-0.67(-1.41%)
Nov 19, 2020	47.28	47.71	46.70	47.46	358,777	+0.35(+0.74%)
Nov 18, 2020	48.78	49.17	47.07	47.11	356,229	-1.49(-3.07%)
Nov 17, 2020	49.89	49.92	48.34	48.61	523,527	-1.23(-2.47%)
Nov 16, 2020	49.66	50.40	49.03	49.84	1,129,381	+0.73(+1.49%)
Nov 13, 2020	47.50	49.29	47.23	49.11	514,953	+1.60(+3.36%)
Nov 12, 2020	47.75	48.25	46.62	47.51	516,993	-0.02(-0.05%)
Nov 11, 2020	47.31	47.84	45.89	47.53	409,459	+0.24(+0.51%)
Nov 10, 2020	47.04	48.50	46.51	47.29	696,939	+0.27(+0.58%)
Nov 09, 2020	44.97	47.83	44.20	47.02	1,416,502	+3.57(+8.23%)
Nov 06, 2020	44.42	44.50	42.73	43.44	810,155	-0.76(-1.73%)
Nov 05, 2020	46.06	46.98	44.21	44.21	885,162	-1.81(-3.93%)
Nov 04, 2020	46.38	47.15	45.70	46.01	428,193	-0.47(-1.02%)
Nov 03, 2020	44.91	46.79	44.91	46.49	578,847	+1.67(+3.73%)
Nov 02, 2020	45.37	46.74	44.23	44.82	455,726	+0.00(+0.00%)
Oct 30, 2020	44.91	45.20	44.46	44.82	369,656	-0.24(-0.53%)
Oct 29, 2020	44.50	45.40	44.13	45.06	299,732	+0.48(+1.08%)
Oct 28, 2020	44.26	45.05	43.56	44.58	524,656	-0.43(-0.95%)
Oct 27, 2020	45.71	45.88	44.94	45.00	451,290	-0.82(-1.79%)
Oct 26, 2020	45.92	46.31	45.55	45.82	302,358	-0.50(-1.07%)
Oct 23, 2020	46.42	47.11	45.91	46.32	251,500	+0.18(+0.38%)
Oct 22, 2020	46.60	47.60	46.04	46.14	301,297	-0.62(-1.32%)
Oct 21, 2020	46.99	47.52	46.62	46.76	1,020,487	-0.39(-0.82%)
Oct 20, 2020	48.04	48.26	46.75	47.15	455,418	-0.60(-1.26%)
Oct 19, 2020	49.41	50.89	47.28	47.75	583,341	-1.30(-2.65%)
Oct 16, 2020	48.30	49.97	48.30	49.05	398,043	-1.00(-2.01%)
Oct 15, 2020	49.48	50.09	48.87	50.05	323,205	+0.19(+0.39%)
Oct 14, 2020	51.07	51.11	49.84	49.86	370,800	-1.20(-2.34%)
Oct 13, 2020	51.94	52.25	50.68	51.06	414,665	-1.19(-2.28%)
Oct 12, 2020	50.60	52.28	50.39	52.25	627,009	+1.86(+3.70%)
Oct 09, 2020	49.58	50.56	49.58	50.38	441,495	+0.40(+0.80%)
Oct 08, 2020	50.55	50.98	49.76	49.98	433,845	-0.05(-0.10%)
Oct 07, 2020	49.60	50.33	49.03	50.03	455,889	+0.51(+1.04%)
Oct 06, 2020	50.70	51.16	49.19	49.52	427,745	-1.19(-2.34%)
Oct 05, 2020	49.89	50.75	49.03	50.70	473,368	+2.19(+4.52%)
Oct 02, 2020	48.05	48.79	47.39	48.51	356,707	-0.06(-0.13%)
Oct 01, 2020	48.36	48.65	48.13	48.58	378,047	+0.35(+0.72%)
Sep 30, 2020	49.06	49.06	48.05	48.23	529,347	-0.69(-1.41%)
Sep 29, 2020	48.74	49.03	48.54	48.92	366,270	+0.00(+0.00%)
Sep 28, 2020	47.98	49.11	47.91	48.92	720,394	+1.48(+3.11%)
Sep 25, 2020	47.77	48.16	47.16	47.44	547,823	-0.51(-1.07%)
Sep 24, 2020	48.27	48.89	47.76	47.96	364,807	-0.42(-0.86%)
Sep 23, 2020	49.55	49.70	48.32	48.38	519,010	-1.29(-2.60%)
Sep 22, 2020	50.46	50.50	49.57	49.67	577,942	-0.57(-1.14%)
Sep 21, 2020	49.48	50.33	48.54	50.24	579,484	+0.50(+1.00%)
Sep 18, 2020	51.93	51.93	49.67	49.74	1,396,575	-1.52(-2.96%)
Sep 17, 2020	53.09	53.26	50.89	51.26	748,658	-2.44(-4.55%)
Sep 16, 2020	53.25	54.09	53.19	53.70	664,633	+0.24(+0.45%)
Sep 15, 2020	53.29	53.69	52.91	53.46	496,108	+0.06(+0.12%)
Sep 14, 2020	52.75	54.06	52.75	53.40	457,628	+0.71(+1.36%)
Sep 11, 2020	52.56	53.19	51.99	52.68	373,017	+0.13(+0.24%)
Sep 10, 2020	52.61	53.80	52.28	52.55	418,020	-0.29(-0.55%)
Sep 09, 2020	52.93	53.93	52.78	52.84	436,918	+0.49(+0.94%)
Sep 08, 2020	52.66	53.31	52.13	52.35	628,641	-1.24(-2.31%)
Sep 04, 2020	54.56	54.97	52.90	53.59	584,427	-1.11(-2.03%)
Sep 03, 2020	55.10	55.36	53.95	54.70	653,422	-0.58(-1.05%)
Sep 02, 2020	54.83	55.44	54.45	55.27	508,398	+0.25(+0.45%)

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.