Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	53.84	54.15	51.30	51.33	680,534	-2.68(-4.95%)
Nov 27, 2020	55.00	55.29	53.88	54.01	156,734	-0.98(-1.78%)
Nov 25, 2020	55.92	55.92	54.03	54.99	229,469	-1.38(-2.45%)
Nov 24, 2020	55.74	57.35	55.32	56.37	216,375	+1.44(+2.63%)
Nov 23, 2020	53.50	55.20	53.39	54.92	239,528	+1.95(+3.68%)
Nov 20, 2020	54.07	54.07	52.40	52.97	579,948	-1.14(-2.10%)
Nov 19, 2020	55.53	56.01	53.44	54.11	522,912	-1.48(-2.67%)
Nov 18, 2020	57.19	58.46	55.50	55.59	381,034	-1.43(-2.50%)
Nov 17, 2020	56.83	57.19	55.91	57.02	197,566	-0.18(-0.31%)
Nov 16, 2020	56.66	57.54	55.59	57.20	319,234	+1.71(+3.07%)
Nov 13, 2020	54.51	55.69	54.37	55.49	202,971	+1.58(+2.94%)
Nov 12, 2020	55.08	55.48	53.09	53.91	337,185	-1.69(-3.03%)
Nov 11, 2020	55.74	55.93	54.34	55.59	248,029	-0.21(-0.38%)
Nov 10, 2020	54.56	56.61	54.26	55.81	403,463	+1.68(+3.10%)
Nov 09, 2020	53.68	56.00	53.68	54.13	501,177	+3.18(+6.24%)
Nov 06, 2020	51.73	52.08	50.59	50.95	313,823	-0.83(-1.61%)
Nov 05, 2020	50.67	52.62	50.67	51.78	336,378	+1.56(+3.11%)
Nov 04, 2020	49.52	50.39	48.62	50.22	250,555	+0.00(+0.00%)
Nov 03, 2020	49.59	50.60	49.22	50.22	243,385	+1.59(+3.27%)
Nov 02, 2020	47.93	48.67	47.76	48.63	227,320	+1.30(+2.76%)
Oct 30, 2020	47.81	48.05	46.67	47.33	234,475	-0.82(-1.71%)
Oct 29, 2020	47.50	48.90	47.06	48.15	312,257	+0.48(+1.01%)
Oct 28, 2020	47.71	48.91	47.19	47.67	367,234	-1.36(-2.77%)
Oct 27, 2020	49.78	49.78	48.20	49.03	408,646	-1.02(-2.03%)
Oct 26, 2020	50.13	50.34	48.40	50.04	637,215	-0.95(-1.87%)
Oct 23, 2020	51.46	51.87	49.80	51.00	413,494	-0.17(-0.33%)
Oct 22, 2020	52.39	53.38	50.75	51.16	604,800	-0.93(-1.79%)
Oct 21, 2020	52.47	53.76	51.92	52.10	566,673	+0.20(+0.39%)
Oct 20, 2020	52.36	52.66	51.54	51.89	360,711	+0.10(+0.20%)
Oct 19, 2020	51.80	52.62	51.51	51.79	437,628	+0.80(+1.56%)
Oct 16, 2020	50.84	51.45	50.19	51.00	209,395	+0.19(+0.38%)
Oct 15, 2020	48.10	50.97	48.00	50.80	211,840	+2.13(+4.37%)
Oct 14, 2020	49.51	50.40	48.48	48.68	251,247	-0.57(-1.16%)
Oct 13, 2020	50.23	50.44	49.22	49.25	281,876	-1.47(-2.90%)
Oct 12, 2020	51.41	51.90	50.66	50.72	270,603	-0.54(-1.05%)
Oct 09, 2020	51.75	51.86	51.03	51.26	333,714	-0.19(-0.38%)
Oct 08, 2020	51.01	51.52	50.25	51.45	412,159	+0.80(+1.59%)
Oct 07, 2020	50.41	51.56	50.41	50.65	633,959	+1.11(+2.24%)
Oct 06, 2020	49.16	50.75	48.89	49.54	556,015	+1.44(+3.00%)
Oct 05, 2020	46.15	48.42	46.15	48.09	486,204	+2.15(+4.67%)
Oct 02, 2020	43.47	46.20	43.47	45.95	309,607	+1.57(+3.54%)
Oct 01, 2020	44.47	44.88	43.45	44.37	584,903	+0.29(+0.65%)
Sep 30, 2020	44.24	44.86	43.74	44.09	410,746	+0.03(+0.06%)
Sep 29, 2020	44.64	44.75	43.80	44.06	259,644	-0.51(-1.14%)
Sep 28, 2020	43.64	44.71	43.62	44.57	368,201	+1.73(+4.04%)
Sep 25, 2020	42.51	43.14	42.16	42.84	272,311	+0.07(+0.17%)
Sep 24, 2020	43.00	43.39	42.18	42.76	332,437	-0.68(-1.55%)
Sep 23, 2020	44.24	44.89	43.40	43.44	304,471	-0.28(-0.63%)
Sep 22, 2020	43.60	44.36	43.41	43.72	187,651	+0.56(+1.31%)
Sep 21, 2020	43.50	43.50	42.27	43.15	300,720	-1.25(-2.81%)
Sep 18, 2020	45.26	45.65	44.26	44.40	487,112	-0.90(-1.98%)
Sep 17, 2020	44.96	45.40	44.52	45.30	354,700	-0.38(-0.83%)
Sep 16, 2020	46.38	46.54	45.27	45.68	288,761	-0.31(-0.68%)
Sep 15, 2020	45.80	46.52	44.79	45.99	315,399	+0.63(+1.39%)
Sep 14, 2020	44.82	45.57	44.78	45.36	286,050	+1.01(+2.27%)
Sep 11, 2020	44.70	44.80	44.07	44.36	229,286	-0.13(-0.29%)
Sep 10, 2020	46.45	46.80	44.29	44.49	336,342	-1.40(-3.04%)
Sep 09, 2020	44.77	46.01	44.60	45.88	298,757	+1.24(+2.78%)
Sep 08, 2020	43.89	45.26	43.75	44.64	385,624	+0.01(+0.02%)
Sep 04, 2020	45.61	45.79	43.97	44.63	404,521	-0.31(-0.70%)
Sep 03, 2020	45.55	45.97	44.69	44.95	324,881	-0.62(-1.36%)
Sep 02, 2020	45.21	45.65	44.41	45.57	267,450	+0.32(+0.72%)

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.