Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	33.68	33.86	32.52	33.25	1,201,431	-0.47(-1.40%)
Nov 27, 2020	33.91	34.50	33.32	33.72	561,049	-0.26(-0.78%)
Nov 25, 2020	33.94	34.35	33.14	33.98	1,286,422	+0.43(+1.30%)
Nov 24, 2020	35.82	35.91	33.40	33.55	2,013,369	-1.86(-5.25%)
Nov 23, 2020	34.31	35.79	34.26	35.41	1,464,860	+1.19(+3.48%)
Nov 20, 2020	33.95	34.46	33.78	34.22	1,109,817	+0.13(+0.39%)
Nov 19, 2020	33.29	34.16	33.07	34.09	1,635,743	+0.92(+2.76%)
Nov 18, 2020	32.69	33.68	32.53	33.17	1,815,420	+0.48(+1.47%)
Nov 17, 2020	32.49	33.22	32.06	32.69	1,289,142	+0.40(+1.23%)
Nov 16, 2020	32.27	32.32	31.66	32.29	1,455,797	+0.45(+1.42%)
Nov 13, 2020	31.44	32.10	30.83	31.84	1,078,795	+0.83(+2.68%)
Nov 12, 2020	31.20	32.16	30.59	31.01	1,422,182	-0.48(-1.53%)
Nov 11, 2020	31.45	31.59	30.54	31.49	1,551,184	+0.33(+1.06%)
Nov 10, 2020	29.44	31.48	28.57	31.16	2,710,451	+2.60(+9.09%)
Nov 09, 2020	32.80	33.00	28.47	28.56	5,826,340	-3.36(-10.54%)
Nov 06, 2020	33.16	33.22	31.52	31.93	2,041,459	-1.23(-3.71%)
Nov 05, 2020	34.24	34.80	32.99	33.16	1,753,169	-0.80(-2.35%)
Nov 04, 2020	32.34	34.52	32.31	33.96	2,161,837	+2.05(+6.42%)
Nov 03, 2020	31.96	32.22	31.11	31.91	865,327	+0.60(+1.92%)
Nov 02, 2020	31.20	31.75	30.34	31.31	1,143,152	+1.00(+3.29%)
Oct 30, 2020	30.98	31.48	30.08	30.31	1,753,212	-0.89(-2.86%)
Oct 29, 2020	32.10	32.37	30.97	31.20	870,557	-0.72(-2.27%)
Oct 28, 2020	31.31	32.86	31.12	31.93	1,098,463	-0.20(-0.61%)
Oct 27, 2020	33.65	33.70	31.78	32.12	1,764,280	-1.41(-4.20%)
Oct 26, 2020	34.32	34.64	33.18	33.53	2,533,139	-1.82(-5.16%)
Oct 23, 2020	34.77	35.64	34.43	35.36	1,816,203	+1.00(+2.90%)
Oct 22, 2020	35.84	36.03	33.97	34.36	1,832,715	-1.52(-4.24%)
Oct 21, 2020	38.02	38.34	35.68	35.88	1,303,543	-2.14(-5.64%)
Oct 20, 2020	38.39	38.71	37.72	38.02	1,051,420	+0.03(+0.07%)
Oct 19, 2020	38.56	38.96	37.74	38.00	820,764	-0.39(-1.03%)
Oct 16, 2020	38.96	39.66	38.33	38.39	1,037,648	-0.56(-1.45%)
Oct 15, 2020	37.43	39.10	37.37	38.96	1,031,134	+0.84(+2.19%)
Oct 14, 2020	38.27	38.42	37.75	38.12	679,725	+0.12(+0.32%)
Oct 13, 2020	38.76	38.76	37.63	38.00	918,020	-0.79(-2.04%)
Oct 12, 2020	38.53	38.92	38.07	38.79	797,361	+0.42(+1.10%)
Oct 09, 2020	38.22	38.98	38.01	38.36	1,248,114	+0.71(+1.90%)
Oct 08, 2020	36.83	37.88	36.68	37.65	1,248,075	+1.54(+4.27%)
Oct 07, 2020	36.99	37.40	35.58	36.11	1,706,713	-0.26(-0.72%)
Oct 06, 2020	37.59	37.86	36.21	36.37	1,239,577	-0.81(-2.17%)
Oct 05, 2020	37.97	38.18	36.13	37.18	1,183,863	-0.23(-0.63%)
Oct 02, 2020	36.21	37.68	36.01	37.41	1,197,785	+0.09(+0.25%)
Oct 01, 2020	36.59	37.37	36.11	37.32	2,007,162	+1.24(+3.44%)
Sep 30, 2020	35.43	36.93	35.37	36.08	1,590,099	+0.66(+1.86%)
Sep 29, 2020	36.36	36.42	35.32	35.42	988,901	-0.89(-2.46%)
Sep 28, 2020	34.94	36.45	34.55	36.31	2,116,295	+2.11(+6.15%)
Sep 25, 2020	34.77	34.89	33.79	34.21	2,971,320	-0.86(-2.44%)
Sep 24, 2020	34.97	35.56	34.22	35.06	2,540,046	-0.13(-0.37%)
Sep 23, 2020	37.59	37.65	34.90	35.20	4,896,433	-2.87(-7.53%)
Sep 22, 2020	36.47	38.40	36.09	38.06	4,026,078	+1.48(+4.03%)
Sep 21, 2020	35.84	36.87	35.07	36.59	1,954,343	-0.06(-0.15%)
Sep 18, 2020	36.66	37.06	35.89	36.64	2,337,687	+0.36(+0.98%)
Sep 17, 2020	36.04	36.67	35.64	36.29	1,434,952	-0.32(-0.87%)
Sep 16, 2020	35.61	37.06	35.25	36.61	2,023,962	+1.92(+5.53%)
Sep 15, 2020	35.53	36.05	34.59	34.69	1,284,869	-1.17(-3.28%)
Sep 14, 2020	34.84	35.89	34.66	35.86	1,365,312	+1.35(+3.92%)
Sep 11, 2020	33.97	34.90	33.89	34.51	987,319	+0.69(+2.03%)
Sep 10, 2020	34.00	34.75	33.75	33.82	1,263,582	+0.00(+0.00%)
Sep 09, 2020	32.26	33.97	32.05	33.82	1,648,637	+1.79(+5.60%)
Sep 08, 2020	32.16	33.18	31.83	32.03	1,273,029	-0.48(-1.47%)
Sep 04, 2020	33.89	34.35	31.54	32.51	1,952,719	-0.98(-2.92%)
Sep 03, 2020	34.93	34.94	32.92	33.49	1,482,168	-1.23(-3.55%)
Sep 02, 2020	34.84	34.90	33.57	34.72	1,247,962	+0.08(+0.24%)

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.