Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	43.50	43.95	42.14	43.13	6,280,461	+0.41(+0.96%)
Nov 27, 2020	42.96	43.17	42.29	42.72	2,029,900	-0.15(-0.35%)
Nov 25, 2020	41.50	42.98	40.71	42.87	3,214,300	+1.24(+2.98%)
Nov 24, 2020	42.50	42.60	41.26	41.63	5,268,971	-0.79(-1.86%)
Nov 23, 2020	41.38	42.45	41.20	42.42	4,460,799	+1.09(+2.64%)
Nov 20, 2020	39.04	41.58	38.61	41.33	9,890,700	+1.62(+4.08%)
Nov 19, 2020	37.57	40.08	36.55	39.71	17,408,378	+5.77(+17.00%)
Nov 18, 2020	34.41	34.85	33.71	33.94	4,763,492	-0.50(-1.45%)
Nov 17, 2020	34.79	35.00	34.19	34.44	2,820,610	-0.24(-0.69%)
Nov 16, 2020	34.97	34.97	34.14	34.68	2,793,107	+0.04(+0.12%)
Nov 13, 2020	34.94	35.48	34.51	34.64	1,932,400	+0.04(+0.12%)
Nov 12, 2020	34.83	36.35	34.07	34.60	7,327,005	-0.15(-0.43%)
Nov 11, 2020	33.77	34.96	33.67	34.75	2,163,652	+1.30(+3.89%)
Nov 10, 2020	33.57	33.65	32.06	33.45	2,775,426	-0.54(-1.59%)
Nov 09, 2020	34.50	35.00	33.38	33.99	2,866,589	-0.48(-1.39%)
Nov 06, 2020	34.15	34.69	34.01	34.47	1,836,700	+0.16(+0.47%)
Nov 05, 2020	34.30	34.90	34.20	34.31	1,935,538	+0.51(+1.51%)
Nov 04, 2020	33.55	34.32	33.03	33.80	1,984,133	+1.23(+3.78%)
Nov 03, 2020	31.68	32.67	31.52	32.57	2,549,492	+1.07(+3.40%)
Nov 02, 2020	31.98	32.44	31.05	31.50	5,157,332	-0.41(-1.28%)
Oct 30, 2020	32.52	32.64	31.57	31.91	2,182,100	-0.68(-2.09%)
Oct 29, 2020	32.25	32.75	32.08	32.59	2,421,994	+0.34(+1.05%)
Oct 28, 2020	32.88	32.89	31.98	32.25	1,574,133	-1.12(-3.36%)
Oct 27, 2020	33.36	33.59	33.08	33.37	1,414,566	+0.33(+1.00%)
Oct 26, 2020	34.02	34.16	32.53	33.04	1,676,633	-1.26(-3.67%)
Oct 23, 2020	33.67	34.31	33.28	34.30	1,046,700	+0.74(+2.21%)
Oct 22, 2020	33.50	33.90	33.08	33.56	2,214,931	+0.04(+0.12%)
Oct 21, 2020	34.11	34.52	33.38	33.52	2,568,238	-0.55(-1.61%)
Oct 20, 2020	34.77	34.77	34.04	34.07	4,527,882	-0.22(-0.64%)
Oct 19, 2020	35.07	35.65	34.16	34.29	3,482,987	-0.65(-1.86%)
Oct 16, 2020	34.92	35.25	34.57	34.94	1,694,600	+0.12(+0.34%)
Oct 15, 2020	34.75	34.94	34.15	34.82	1,435,982	+0.05(+0.14%)
Oct 14, 2020	35.34	35.43	34.10	34.77	3,733,258	-0.42(-1.19%)
Oct 13, 2020	34.53	35.38	34.21	35.19	3,531,171	+0.76(+2.21%)
Oct 12, 2020	34.90	35.19	34.22	34.43	1,952,729	+0.10(+0.29%)
Oct 09, 2020	34.00	34.66	33.91	34.33	1,913,100	+0.53(+1.57%)
Oct 08, 2020	33.83	34.31	33.38	33.80	1,880,555	-0.22(-0.65%)
Oct 07, 2020	33.73	34.44	33.68	34.02	1,726,757	+0.56(+1.67%)
Oct 06, 2020	33.42	33.99	33.13	33.46	1,479,439	+0.01(+0.03%)
Oct 05, 2020	33.00	33.60	33.00	33.45	1,536,218	+0.79(+2.42%)
Oct 02, 2020	32.83	33.73	32.39	32.66	1,959,000	-1.14(-3.37%)
Oct 01, 2020	33.50	34.15	33.33	33.80	4,433,276	+0.61(+1.84%)
Sep 30, 2020	33.06	33.53	32.79	33.19	3,049,406	+0.12(+0.36%)
Sep 29, 2020	33.28	33.64	32.98	33.07	3,367,720	-0.20(-0.60%)
Sep 28, 2020	33.54	33.65	33.05	33.27	2,509,168	+0.13(+0.39%)
Sep 25, 2020	32.32	33.19	31.95	33.14	4,228,100	+0.94(+2.92%)
Sep 24, 2020	32.30	32.76	32.08	32.20	4,789,959	-0.49(-1.50%)
Sep 23, 2020	33.54	34.34	32.56	32.69	4,693,202	-0.84(-2.51%)
Sep 22, 2020	33.00	33.72	32.57	33.53	3,178,362	+0.66(+2.01%)
Sep 21, 2020	32.78	33.23	32.19	32.87	2,995,482	-0.24(-0.72%)
Sep 18, 2020	33.25	33.87	33.02	33.11	6,262,200	+0.13(+0.39%)
Sep 17, 2020	32.62	33.06	32.18	32.98	6,142,066	-0.22(-0.66%)
Sep 16, 2020	33.00	34.12	32.68	33.20	10,418,248	+0.23(+0.70%)
Sep 15, 2020	31.80	33.05	31.64	32.97	5,551,495	+1.53(+4.87%)
Sep 14, 2020	31.26	31.70	31.09	31.44	5,516,788	+0.64(+2.08%)
Sep 11, 2020	31.04	31.04	30.31	30.80	5,540,500	+0.08(+0.26%)
Sep 10, 2020	30.49	31.15	30.41	30.72	7,191,905	+0.53(+1.76%)
Sep 09, 2020	29.25	30.25	29.10	30.19	2,284,374	+1.26(+4.36%)
Sep 08, 2020	29.03	29.36	28.56	28.93	4,027,749	-1.17(-3.89%)
Sep 04, 2020	30.22	30.63	28.60	30.10	4,241,300	-0.44(-1.44%)
Sep 03, 2020	31.25	31.25	30.25	30.54	5,300,110	-1.17(-3.69%)
Sep 02, 2020	31.80	31.88	30.81	31.71	3,572,738	+0.42(+1.34%)

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.