Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	33.61	33.62	33.01	33.15	15,588,242	-0.45(-1.34%)
Nov 27, 2020	33.90	33.90	33.44	33.60	6,363,600	+0.05(+0.15%)
Nov 25, 2020	33.87	33.99	33.50	33.55	9,814,000	-0.24(-0.71%)
Nov 24, 2020	33.69	34.08	33.61	33.79	18,848,036	+0.46(+1.38%)
Nov 23, 2020	33.70	33.88	32.99	33.33	18,822,020	-0.37(-1.10%)
Nov 20, 2020	34.08	34.32	33.64	33.70	15,402,500	-0.51(-1.49%)
Nov 19, 2020	34.33	34.50	33.96	34.21	14,815,090	-0.05(-0.15%)
Nov 18, 2020	35.21	35.21	33.86	34.26	22,511,612	-0.77(-2.20%)
Nov 17, 2020	35.49	35.50	33.98	35.03	34,675,796	-3.00(-7.89%)
Nov 16, 2020	38.67	38.77	37.70	38.03	7,849,617	+0.05(+0.13%)
Nov 13, 2020	36.95	38.15	36.75	37.98	18,923,600	+1.24(+3.38%)
Nov 12, 2020	37.17	37.39	36.53	36.74	15,709,465	-0.66(-1.76%)
Nov 11, 2020	38.15	38.35	37.18	37.40	9,712,943	-0.80(-2.09%)
Nov 10, 2020	38.25	38.53	37.92	38.20	10,274,158	-0.01(-0.03%)
Nov 09, 2020	39.31	39.50	38.16	38.21	21,384,658	+2.51(+7.03%)
Nov 06, 2020	35.31	35.87	35.09	35.70	11,142,800	+0.49(+1.39%)
Nov 05, 2020	36.00	36.09	35.10	35.21	11,131,687	-0.08(-0.23%)
Nov 04, 2020	35.50	35.75	34.24	35.29	14,830,767	+0.14(+0.40%)
Nov 03, 2020	35.06	35.63	34.80	35.15	8,784,155	+0.60(+1.74%)
Nov 02, 2020	34.66	34.91	34.34	34.55	14,351,784	+0.28(+0.82%)
Oct 30, 2020	33.31	34.66	33.31	34.27	20,324,800	+0.77(+2.30%)
Oct 29, 2020	33.98	34.25	33.14	33.50	27,743,332	-0.57(-1.67%)
Oct 28, 2020	35.75	35.99	33.90	34.07	17,957,468	-1.98(-5.49%)
Oct 27, 2020	36.86	36.99	35.99	36.05	12,081,511	-0.81(-2.20%)
Oct 26, 2020	36.69	37.26	36.28	36.86	9,594,486	-0.31(-0.83%)
Oct 23, 2020	37.00	37.41	36.71	37.17	12,412,600	+0.31(+0.84%)
Oct 22, 2020	37.19	37.54	36.74	36.86	15,048,322	-0.29(-0.78%)
Oct 21, 2020	37.51	37.72	37.12	37.15	11,643,964	-0.39(-1.04%)
Oct 20, 2020	37.98	38.12	37.54	37.54	8,140,363	-0.23(-0.61%)
Oct 19, 2020	38.51	38.64	37.71	37.77	11,197,192	-0.67(-1.74%)
Oct 16, 2020	39.00	39.18	38.42	38.44	18,559,600	-0.56(-1.44%)
Oct 15, 2020	40.12	40.67	38.50	39.00	15,112,125	-1.62(-3.99%)
Oct 14, 2020	40.77	40.90	40.19	40.62	12,537,935	-0.30(-0.73%)
Oct 13, 2020	41.82	41.92	40.69	40.92	7,399,647	-1.05(-2.50%)
Oct 12, 2020	41.44	42.13	41.22	41.97	7,690,267	+0.83(+2.02%)
Oct 09, 2020	41.04	41.25	40.70	41.14	6,020,200	+0.65(+1.61%)
Oct 08, 2020	40.25	40.57	40.19	40.49	4,484,008	+0.31(+0.77%)
Oct 07, 2020	39.58	40.44	39.58	40.18	5,785,060	+0.85(+2.16%)
Oct 06, 2020	39.80	40.40	39.25	39.33	7,833,507	+0.09(+0.23%)
Oct 05, 2020	38.75	39.34	38.66	39.24	4,448,707	+0.76(+1.98%)
Oct 02, 2020	37.80	38.66	37.76	38.48	6,271,100	+0.06(+0.16%)
Oct 01, 2020	38.56	38.94	38.19	38.42	6,098,403	+0.21(+0.55%)
Sep 30, 2020	37.83	38.71	37.73	38.21	7,711,757	+0.45(+1.19%)
Sep 29, 2020	38.18	38.26	37.54	37.76	5,951,337	-0.24(-0.63%)
Sep 28, 2020	38.07	38.45	37.98	38.00	6,436,547	+0.66(+1.77%)
Sep 25, 2020	36.89	37.65	36.80	37.34	7,749,100	+0.22(+0.59%)
Sep 24, 2020	37.43	37.54	36.86	37.12	9,270,817	-0.60(-1.59%)
Sep 23, 2020	38.66	38.76	37.64	37.72	7,462,005	-0.88(-2.28%)
Sep 22, 2020	38.51	38.64	37.90	38.60	7,024,729	+0.05(+0.13%)
Sep 21, 2020	37.83	38.55	37.52	38.55	10,625,602	+0.07(+0.18%)
Sep 18, 2020	39.60	39.99	38.39	38.48	10,720,400	-1.19(-3.00%)
Sep 17, 2020	39.92	39.92	39.09	39.67	10,883,966	-0.52(-1.29%)
Sep 16, 2020	41.24	41.28	39.94	40.19	8,529,997	-0.83(-2.02%)
Sep 15, 2020	41.33	41.56	40.88	41.02	3,644,832	-0.10(-0.24%)
Sep 14, 2020	40.66	41.34	40.59	41.12	4,797,610	+0.83(+2.06%)
Sep 11, 2020	40.95	41.05	39.98	40.29	7,142,800	-0.68(-1.66%)
Sep 10, 2020	41.58	41.86	40.85	40.97	5,182,761	-0.56(-1.35%)
Sep 09, 2020	41.27	41.94	41.14	41.53	5,876,943	+0.61(+1.49%)
Sep 08, 2020	41.06	41.29	40.61	40.92	7,104,887	-0.56(-1.35%)
Sep 04, 2020	41.59	41.96	40.85	41.48	9,232,400	-0.01(-0.02%)
Sep 03, 2020	42.15	42.37	41.14	41.49	9,762,853	-0.76(-1.80%)
Sep 02, 2020	41.50	42.29	41.47	42.25	9,847,214	+0.78(+1.88%)

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.