Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	51.90	52.17	49.78	50.11	1,602,799	-2.31(-4.41%)
Nov 27, 2020	52.13	53.05	51.60	52.42	492,000	+0.14(+0.27%)
Nov 25, 2020	51.54	52.32	49.76	52.28	818,400	+0.04(+0.08%)
Nov 24, 2020	50.85	53.59	50.44	52.24	1,506,293	+2.74(+5.54%)
Nov 23, 2020	49.29	50.05	47.67	49.50	1,106,343	+0.90(+1.85%)
Nov 20, 2020	49.08	49.68	48.19	48.60	938,400	-0.89(-1.80%)
Nov 19, 2020	49.48	50.28	48.26	49.49	978,531	-0.49(-0.98%)
Nov 18, 2020	51.39	52.19	49.92	49.98	909,383	-1.21(-2.36%)
Nov 17, 2020	49.75	51.96	49.50	51.19	1,323,806	+0.31(+0.61%)
Nov 16, 2020	48.79	51.90	48.77	50.88	2,197,923	+3.58(+7.57%)
Nov 13, 2020	46.53	47.64	46.31	47.30	1,407,800	+1.24(+2.69%)
Nov 12, 2020	45.68	46.95	44.69	46.06	2,024,431	-0.19(-0.41%)
Nov 11, 2020	48.75	48.75	45.59	46.25	1,376,544	-2.10(-4.34%)
Nov 10, 2020	49.91	50.93	46.35	48.35	2,387,937	-1.72(-3.44%)
Nov 09, 2020	50.50	52.95	47.79	50.07	2,911,919	+4.59(+10.09%)
Nov 06, 2020	45.42	45.59	44.21	45.48	930,100	-0.10(-0.22%)
Nov 05, 2020	46.66	47.78	45.50	45.58	1,254,999	-1.11(-2.38%)
Nov 04, 2020	45.19	48.25	44.64	46.69	1,275,627	+0.37(+0.80%)
Nov 03, 2020	44.82	46.68	44.38	46.32	970,172	+1.97(+4.44%)
Nov 02, 2020	44.26	44.70	43.18	44.35	1,123,819	+0.81(+1.86%)
Oct 30, 2020	44.31	45.24	42.47	43.54	1,131,600	-0.98(-2.20%)
Oct 29, 2020	42.40	44.97	41.19	44.52	2,059,124	+2.56(+6.10%)
Oct 28, 2020	41.88	43.59	40.73	41.96	2,583,946	-1.25(-2.89%)
Oct 27, 2020	43.69	45.00	42.10	43.21	1,786,874	-0.70(-1.59%)
Oct 26, 2020	44.28	44.59	42.07	43.91	1,940,761	-0.84(-1.88%)
Oct 23, 2020	46.50	46.50	43.52	44.75	2,019,400	-1.34(-2.91%)
Oct 22, 2020	45.18	46.48	45.01	46.09	973,389	+0.96(+2.13%)
Oct 21, 2020	46.68	46.78	44.76	45.13	1,220,602	-1.36(-2.93%)
Oct 20, 2020	46.46	48.69	46.34	46.49	1,183,859	+0.86(+1.88%)
Oct 19, 2020	47.27	47.53	45.37	45.63	1,358,899	-1.50(-3.18%)
Oct 16, 2020	48.66	49.19	47.08	47.13	1,334,200	-1.65(-3.38%)
Oct 15, 2020	47.16	50.43	47.14	48.78	2,064,932	+2.13(+4.57%)
Oct 14, 2020	45.51	47.60	45.26	46.65	1,814,676	+1.92(+4.29%)
Oct 13, 2020	45.40	45.55	44.13	44.73	950,979	-0.93(-2.04%)
Oct 12, 2020	47.31	47.31	45.30	45.66	1,317,204	-1.65(-3.49%)
Oct 09, 2020	47.00	48.38	46.34	47.31	1,604,100	+0.47(+1.00%)
Oct 08, 2020	45.59	47.00	44.28	46.84	1,120,314	+1.80(+4.00%)
Oct 07, 2020	44.18	45.27	43.32	45.04	1,929,927	+2.09(+4.87%)
Oct 06, 2020	44.24	45.75	42.90	42.95	1,471,091	-0.65(-1.49%)
Oct 05, 2020	44.36	45.17	43.21	43.60	1,253,156	+0.04(+0.09%)
Oct 02, 2020	41.00	43.63	40.66	43.56	2,226,100	+0.55(+1.28%)
Oct 01, 2020	43.09	43.84	42.55	43.01	1,868,955	+0.29(+0.68%)
Sep 30, 2020	43.66	44.83	42.37	42.72	1,952,858	-0.85(-1.95%)
Sep 29, 2020	45.32	45.32	43.02	43.57	1,907,606	-1.86(-4.09%)
Sep 28, 2020	45.74	46.09	44.78	45.43	1,369,353	+0.50(+1.11%)
Sep 25, 2020	46.07	46.78	44.68	44.93	1,670,700	-1.19(-2.58%)
Sep 24, 2020	43.78	46.26	43.05	46.12	1,795,146	+2.47(+5.66%)
Sep 23, 2020	45.18	45.84	43.59	43.65	920,927	-1.01(-2.26%)
Sep 22, 2020	44.62	45.00	43.09	44.66	1,010,194	+0.03(+0.07%)
Sep 21, 2020	44.35	44.75	42.50	44.63	1,604,852	-1.47(-3.19%)
Sep 18, 2020	45.93	47.91	45.21	46.10	1,902,800	+1.00(+2.22%)
Sep 17, 2020	45.20	45.97	44.24	45.10	1,408,176	-1.42(-3.05%)
Sep 16, 2020	46.21	46.94	45.19	46.52	1,405,319	+0.31(+0.67%)
Sep 15, 2020	45.04	48.11	43.59	46.21	2,637,999	+1.54(+3.45%)
Sep 14, 2020	44.16	45.24	43.67	44.67	1,114,652	+1.10(+2.52%)
Sep 11, 2020	44.56	44.91	42.45	43.57	1,025,000	-0.84(-1.89%)
Sep 10, 2020	44.50	45.99	44.36	44.41	1,493,191	+0.26(+0.59%)
Sep 09, 2020	44.14	45.85	43.13	44.15	1,656,795	+0.02(+0.05%)
Sep 08, 2020	45.16	46.45	43.97	44.13	1,667,842	-1.55(-3.39%)
Sep 04, 2020	47.62	48.09	44.62	45.68	1,460,000	-0.94(-2.02%)
Sep 03, 2020	48.18	49.61	45.91	46.62	2,759,839	-1.14(-2.39%)
Sep 02, 2020	45.90	48.63	44.90	47.76	2,367,773	+1.90(+4.14%)

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.