Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	34.04	34.18	32.89	33.24	1,878,143	-0.81(-2.38%)
Nov 27, 2020	35.48	35.62	33.64	34.05	1,437,800	-1.55(-4.35%)
Nov 25, 2020	35.75	37.43	35.13	35.60	4,527,800	-3.05(-7.89%)
Nov 24, 2020	36.60	39.32	36.55	38.65	3,417,095	+2.93(+8.20%)
Nov 23, 2020	34.96	35.85	34.80	35.72	781,735	+0.95(+2.73%)
Nov 20, 2020	35.06	35.38	33.97	34.77	1,224,300	-0.91(-2.55%)
Nov 19, 2020	35.50	36.05	35.15	35.68	789,284	+0.03(+0.08%)
Nov 18, 2020	34.57	35.75	34.42	35.65	1,148,611	+1.23(+3.57%)
Nov 17, 2020	33.55	34.70	33.42	34.42	1,100,431	+0.60(+1.77%)
Nov 16, 2020	34.51	34.88	32.97	33.82	1,366,391	-0.08(-0.24%)
Nov 13, 2020	34.12	34.27	33.19	33.90	920,500	-0.05(-0.15%)
Nov 12, 2020	33.71	34.37	33.69	33.95	604,071	-0.02(-0.06%)
Nov 11, 2020	35.26	35.37	33.70	33.97	778,487	-1.08(-3.08%)
Nov 10, 2020	34.49	35.40	34.17	35.05	745,018	+0.16(+0.46%)
Nov 09, 2020	34.61	36.89	34.21	34.89	2,139,001	+2.71(+8.42%)
Nov 06, 2020	32.99	33.29	31.93	32.18	1,616,800	-0.85(-2.57%)
Nov 05, 2020	33.20	34.68	31.75	33.03	2,266,151	+0.12(+0.36%)
Nov 04, 2020	32.11	33.02	31.59	32.91	1,382,059	+1.08(+3.39%)
Nov 03, 2020	31.75	32.01	31.12	31.83	921,607	+0.52(+1.66%)
Nov 02, 2020	31.46	31.96	30.78	31.31	1,521,589	+0.13(+0.42%)
Oct 30, 2020	32.75	32.98	30.75	31.18	2,087,700	-2.03(-6.11%)
Oct 29, 2020	33.00	33.47	32.38	33.21	1,029,304	+0.32(+0.97%)
Oct 28, 2020	33.00	33.34	32.41	32.89	887,944	-0.81(-2.40%)
Oct 27, 2020	34.10	34.55	33.58	33.70	617,126	+0.23(+0.69%)
Oct 26, 2020	34.96	35.13	33.14	33.47	1,165,097	-2.04(-5.74%)
Oct 23, 2020	36.60	36.60	35.22	35.51	674,600	-0.63(-1.74%)
Oct 22, 2020	36.17	36.67	35.46	36.14	771,592	-0.02(-0.06%)
Oct 21, 2020	36.03	36.75	35.85	36.16	888,239	+0.27(+0.75%)
Oct 20, 2020	35.60	36.51	35.46	35.89	946,237	+0.70(+1.99%)
Oct 19, 2020	35.16	35.85	35.00	35.19	785,314	+0.03(+0.09%)
Oct 16, 2020	35.31	35.44	34.54	35.16	715,400	-0.05(-0.14%)
Oct 15, 2020	33.62	35.45	33.46	35.21	848,071	+0.91(+2.65%)
Oct 14, 2020	34.46	35.13	34.03	34.30	674,534	-0.25(-0.72%)
Oct 13, 2020	35.35	35.79	34.25	34.55	1,069,207	-0.86(-2.43%)
Oct 12, 2020	35.87	35.99	34.97	35.41	734,923	-0.46(-1.28%)
Oct 09, 2020	36.00	36.06	35.11	35.87	986,600	+0.21(+0.59%)
Oct 08, 2020	34.50	35.82	34.50	35.66	1,245,156	+1.37(+4.00%)
Oct 07, 2020	33.68	34.57	33.65	34.29	1,075,201	+1.29(+3.91%)
Oct 06, 2020	33.80	33.96	32.87	33.00	1,179,086	-0.70(-2.08%)
Oct 05, 2020	33.28	33.78	32.91	33.70	834,604	+0.65(+1.97%)
Oct 02, 2020	32.09	33.29	32.02	33.05	1,312,400	-0.15(-0.45%)
Oct 01, 2020	32.48	33.73	32.32	33.20	2,209,691	+1.03(+3.20%)
Sep 30, 2020	31.20	33.29	30.93	32.17	4,508,919	+2.49(+8.39%)
Sep 29, 2020	29.89	30.25	29.37	29.68	952,595	-0.15(-0.50%)
Sep 28, 2020	29.98	30.43	29.41	29.83	1,066,858	+0.44(+1.50%)
Sep 25, 2020	28.32	29.45	28.32	29.39	730,700	+0.90(+3.16%)
Sep 24, 2020	28.86	29.03	27.95	28.49	942,344	-0.67(-2.30%)
Sep 23, 2020	29.18	30.64	28.84	29.16	2,471,355	+0.55(+1.92%)
Sep 22, 2020	28.49	28.73	27.88	28.61	1,036,175	+0.42(+1.49%)
Sep 21, 2020	28.60	28.64	27.59	28.19	1,097,197	-1.08(-3.69%)
Sep 18, 2020	29.06	29.71	28.52	29.27	1,413,000	+0.54(+1.88%)
Sep 17, 2020	28.10	28.78	27.64	28.73	734,883	+0.22(+0.77%)
Sep 16, 2020	27.86	28.80	27.75	28.51	1,514,056	+0.85(+3.07%)
Sep 15, 2020	27.30	27.90	26.74	27.66	1,188,202	+0.65(+2.41%)
Sep 14, 2020	25.84	27.28	25.82	27.01	1,258,307	+1.37(+5.34%)
Sep 11, 2020	25.52	25.87	25.24	25.64	701,400	+0.46(+1.83%)
Sep 10, 2020	25.26	25.70	24.96	25.18	832,056	+0.08(+0.32%)
Sep 09, 2020	25.00	25.30	24.68	25.10	774,055	+0.31(+1.25%)
Sep 08, 2020	24.63	25.30	24.00	24.79	872,768	-0.39(-1.55%)
Sep 04, 2020	25.79	25.90	24.35	25.18	1,095,900	-0.41(-1.60%)
Sep 03, 2020	26.54	26.73	25.25	25.59	1,367,008	-0.93(-3.51%)
Sep 02, 2020	25.12	26.61	25.12	26.52	1,608,069	+1.60(+6.42%)

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.