Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	44.26	44.84	41.50	44.10	6,307,580	+0.12(+0.27%)
Nov 27, 2020	46.04	46.97	43.86	43.98	1,982,900	-1.10(-2.44%)
Nov 25, 2020	45.58	48.04	45.01	45.08	2,767,500	-1.57(-3.37%)
Nov 24, 2020	48.27	49.00	46.10	46.65	2,470,977	-1.90(-3.91%)
Nov 23, 2020	50.35	50.67	47.56	48.55	3,645,957	+0.00(+0.00%)
Nov 20, 2020	47.48	51.10	46.99	48.55	4,780,600	+2.04(+4.39%)
Nov 19, 2020	47.31	48.75	43.62	46.51	7,254,616	+3.51(+8.16%)
Nov 18, 2020	45.82	45.91	42.03	43.00	3,446,790	-2.50(-5.49%)
Nov 17, 2020	43.26	46.46	43.15	45.50	2,740,159	+1.64(+3.74%)
Nov 16, 2020	43.11	44.28	40.52	43.86	2,980,240	+1.80(+4.28%)
Nov 13, 2020	41.78	43.76	41.17	42.06	4,155,900	+2.25(+5.65%)
Nov 12, 2020	38.18	40.72	37.84	39.81	2,966,147	+2.81(+7.59%)
Nov 11, 2020	36.35	38.96	36.17	37.00	2,538,358	+0.66(+1.82%)
Nov 10, 2020	35.31	37.14	33.00	36.34	3,549,593	+0.52(+1.45%)
Nov 09, 2020	36.95	37.23	35.37	35.82	2,159,851	+1.08(+3.11%)
Nov 06, 2020	34.52	36.83	33.88	34.74	4,382,900	+1.38(+4.14%)
Nov 05, 2020	32.10	33.96	31.45	33.36	2,431,454	+2.46(+7.96%)
Nov 04, 2020	30.80	31.19	29.88	30.90	1,660,920	+1.20(+4.04%)
Nov 03, 2020	29.75	30.53	29.50	29.70	1,152,047	-0.14(-0.47%)
Nov 02, 2020	30.92	31.16	29.75	29.84	989,011	+0.11(+0.37%)
Oct 30, 2020	30.73	30.88	29.30	29.73	1,889,300	-1.26(-4.07%)
Oct 29, 2020	31.62	31.88	30.81	30.99	1,722,614	-0.24(-0.77%)
Oct 28, 2020	31.72	31.96	30.81	31.23	1,431,939	-1.07(-3.31%)
Oct 27, 2020	32.27	32.88	31.75	32.30	743,748	+0.83(+2.64%)
Oct 26, 2020	33.24	33.88	31.42	31.47	1,730,718	-1.75(-5.27%)
Oct 23, 2020	32.89	34.10	32.40	33.22	1,652,900	+0.71(+2.18%)
Oct 22, 2020	32.94	34.00	32.33	32.51	1,947,614	+0.75(+2.36%)
Oct 21, 2020	33.90	34.29	31.60	31.76	2,272,049	-2.72(-7.89%)
Oct 20, 2020	31.38	35.00	31.08	34.48	3,239,982	+3.52(+11.37%)
Oct 19, 2020	31.07	32.25	30.68	30.96	1,035,910	-0.03(-0.10%)
Oct 16, 2020	31.27	31.45	30.68	30.99	770,000	+0.02(+0.06%)
Oct 15, 2020	30.20	31.08	29.80	30.97	1,274,531	+0.33(+1.08%)
Oct 14, 2020	30.56	31.22	30.11	30.64	1,252,002	-0.37(-1.19%)
Oct 13, 2020	31.39	31.75	30.29	31.01	855,177	-0.48(-1.52%)
Oct 12, 2020	33.00	33.50	31.40	31.49	1,601,225	-0.58(-1.81%)
Oct 09, 2020	31.25	32.46	31.25	32.07	1,063,700	+0.87(+2.79%)
Oct 08, 2020	32.80	32.88	30.67	31.20	1,571,037	-0.84(-2.62%)
Oct 07, 2020	29.68	32.05	29.54	32.04	2,339,824	+3.13(+10.83%)
Oct 06, 2020	28.00	30.20	27.97	28.91	1,976,917	+1.39(+5.05%)
Oct 05, 2020	28.00	28.65	27.15	27.52	927,527	-0.10(-0.36%)
Oct 02, 2020	28.22	28.79	27.52	27.62	1,041,400	-1.40(-4.82%)
Oct 01, 2020	28.93	29.22	28.41	29.02	709,280	+0.40(+1.40%)
Sep 30, 2020	29.03	29.62	28.58	28.62	599,694	+0.12(+0.42%)
Sep 29, 2020	29.42	29.53	28.12	28.50	941,771	-0.92(-3.13%)
Sep 28, 2020	30.43	30.52	29.24	29.42	669,008	-0.54(-1.80%)
Sep 25, 2020	29.57	30.15	29.00	29.96	1,044,800	+0.39(+1.32%)
Sep 24, 2020	29.38	30.09	28.89	29.57	828,306	-0.08(-0.27%)
Sep 23, 2020	29.85	31.35	29.46	29.65	867,424	-0.09(-0.30%)
Sep 22, 2020	30.01	30.10	28.94	29.74	646,307	-0.44(-1.46%)
Sep 21, 2020	29.33	30.25	28.46	30.18	931,113	-0.10(-0.33%)
Sep 18, 2020	31.00	31.19	29.69	30.28	937,800	-0.31(-1.01%)
Sep 17, 2020	31.18	32.36	30.15	30.59	1,337,796	-1.77(-5.47%)
Sep 16, 2020	32.77	33.12	31.88	32.36	1,050,537	-0.43(-1.31%)
Sep 15, 2020	32.66	33.28	32.35	32.79	1,043,046	+0.59(+1.83%)
Sep 14, 2020	31.00	32.80	30.86	32.20	1,280,800	+1.46(+4.75%)
Sep 11, 2020	31.09	31.73	30.26	30.74	641,200	-0.34(-1.09%)
Sep 10, 2020	31.35	31.75	30.81	31.08	874,712	-0.02(-0.06%)
Sep 09, 2020	30.63	31.23	30.20	31.10	731,729	+0.58(+1.90%)
Sep 08, 2020	29.05	30.79	28.45	30.52	1,744,621	+0.62(+2.07%)
Sep 04, 2020	29.81	30.48	28.04	29.90	1,988,100	+0.03(+0.10%)
Sep 03, 2020	31.60	31.60	29.51	29.87	2,694,711	-2.09(-6.54%)
Sep 02, 2020	33.43	34.19	31.68	31.96	1,992,548	-1.09(-3.30%)

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.