Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	45.73	45.96	44.89	45.22	945,115	-0.87(-1.89%)
Nov 27, 2020	45.69	46.26	45.39	46.09	163,460	+0.38(+0.83%)
Nov 25, 2020	46.20	46.46	45.49	45.71	221,554	-0.85(-1.82%)
Nov 24, 2020	45.50	46.90	45.22	46.56	395,721	+1.30(+2.87%)
Nov 23, 2020	44.97	45.71	44.88	45.26	284,596	+0.83(+1.86%)
Nov 20, 2020	44.66	44.90	44.00	44.43	433,853	-0.32(-0.72%)
Nov 19, 2020	44.60	45.15	44.60	44.75	293,804	+0.29(+0.65%)
Nov 18, 2020	46.30	46.39	44.43	44.47	299,686	-1.73(-3.74%)
Nov 17, 2020	45.21	46.77	44.58	46.19	340,146	+0.74(+1.63%)
Nov 16, 2020	45.09	45.73	45.00	45.45	430,673	+0.41(+0.91%)
Nov 13, 2020	44.85	45.70	44.67	45.04	333,018	+0.22(+0.49%)
Nov 12, 2020	45.12	45.12	44.30	44.82	330,325	-0.37(-0.81%)
Nov 11, 2020	42.50	45.23	42.50	45.19	523,860	+3.17(+7.55%)
Nov 10, 2020	41.45	42.84	41.11	42.02	867,186	+1.24(+3.04%)
Nov 09, 2020	47.12	47.50	40.67	40.78	1,179,548	-5.69(-12.25%)
Nov 06, 2020	47.05	47.91	46.22	46.47	274,055	-0.80(-1.70%)
Nov 05, 2020	46.68	48.64	46.61	47.27	502,253	+1.11(+2.40%)
Nov 04, 2020	45.53	46.58	44.86	46.17	364,559	+0.69(+1.51%)
Nov 03, 2020	44.45	46.02	44.17	45.48	464,370	+1.53(+3.47%)
Nov 02, 2020	43.59	44.47	43.15	43.95	362,347	+0.93(+2.17%)
Oct 30, 2020	44.91	45.25	42.80	43.02	585,392	-2.27(-5.00%)
Oct 29, 2020	44.34	45.56	44.23	45.29	356,996	+0.67(+1.50%)
Oct 28, 2020	44.71	44.89	43.76	44.61	524,633	-0.81(-1.78%)
Oct 27, 2020	46.76	47.09	45.34	45.43	320,294	-1.33(-2.85%)
Oct 26, 2020	46.05	46.87	46.04	46.76	349,598	+0.20(+0.43%)
Oct 23, 2020	46.02	46.68	46.02	46.56	225,071	+0.78(+1.71%)
Oct 22, 2020	46.65	47.07	45.66	45.77	373,001	-0.64(-1.37%)
Oct 21, 2020	46.73	47.06	46.32	46.41	382,502	-0.14(-0.30%)
Oct 20, 2020	47.02	47.57	46.52	46.55	267,914	-0.45(-0.96%)
Oct 19, 2020	47.16	47.90	46.92	47.00	258,402	-0.21(-0.44%)
Oct 16, 2020	47.82	48.01	47.18	47.21	271,072	-0.60(-1.26%)
Oct 15, 2020	47.33	47.99	46.97	47.81	307,226	+0.03(+0.07%)
Oct 14, 2020	47.74	48.39	47.53	47.78	308,819	+0.25(+0.53%)
Oct 13, 2020	47.41	47.67	46.10	47.53	390,610	-0.37(-0.76%)
Oct 12, 2020	48.45	48.64	47.75	47.89	257,804	-0.17(-0.34%)
Oct 09, 2020	48.42	48.74	48.05	48.06	328,315	-0.01(-0.02%)
Oct 08, 2020	48.76	49.18	47.56	48.07	281,257	-0.68(-1.39%)
Oct 07, 2020	47.96	49.13	47.94	48.75	447,697	+1.14(+2.40%)
Oct 06, 2020	47.73	48.68	47.35	47.60	372,261	-0.24(-0.49%)
Oct 05, 2020	48.82	49.03	46.99	47.84	568,406	-1.06(-2.17%)
Oct 02, 2020	48.40	49.70	46.70	48.90	1,533,515	+4.29(+9.61%)
Oct 01, 2020	43.93	44.91	43.50	44.61	350,523	+0.95(+2.18%)
Sep 30, 2020	43.33	44.53	42.98	43.66	638,235	+1.03(+2.41%)
Sep 29, 2020	44.46	44.47	42.50	42.64	468,363	-1.68(-3.80%)
Sep 28, 2020	44.66	45.28	44.24	44.32	362,623	-0.03(-0.08%)
Sep 25, 2020	44.41	44.82	43.87	44.35	394,506	-0.19(-0.43%)
Sep 24, 2020	44.20	45.12	43.65	44.55	379,510	+0.26(+0.59%)
Sep 23, 2020	46.62	46.62	44.23	44.28	529,590	-2.21(-4.74%)
Sep 22, 2020	45.43	46.75	45.43	46.49	509,883	+0.88(+1.93%)
Sep 21, 2020	45.25	45.71	44.82	45.61	351,757	-0.37(-0.82%)
Sep 18, 2020	45.87	46.43	45.42	45.98	1,065,706	+0.09(+0.19%)
Sep 17, 2020	45.05	45.97	44.89	45.90	645,278	+0.29(+0.63%)
Sep 16, 2020	45.77	46.13	45.30	45.61	551,076	-0.09(-0.19%)
Sep 15, 2020	44.27	45.71	43.87	45.70	525,634	+1.95(+4.46%)
Sep 14, 2020	43.71	43.94	43.13	43.74	381,877	+0.37(+0.86%)
Sep 11, 2020	44.91	44.91	42.96	43.37	428,117	-0.96(-2.16%)
Sep 10, 2020	43.64	45.29	43.60	44.33	609,682	+0.95(+2.19%)
Sep 09, 2020	41.84	43.61	41.69	43.38	597,782	+1.68(+4.04%)
Sep 08, 2020	41.09	42.23	40.47	41.69	523,577	+0.34(+0.82%)
Sep 04, 2020	41.67	41.83	40.23	41.35	374,545	-0.02(-0.04%)
Sep 03, 2020	42.17	42.38	40.84	41.37	378,391	-0.68(-1.62%)
Sep 02, 2020	40.93	42.67	40.74	42.05	583,253	+0.23(+0.54%)

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.