Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	44.65	45.01	43.32	43.54	21,729,130	-1.21(-2.71%)
Nov 27, 2020	45.04	45.28	44.45	44.75	7,580,289	-0.40(-0.88%)
Nov 25, 2020	45.30	45.75	44.34	45.15	16,232,675	-0.99(-2.15%)
Nov 24, 2020	45.60	46.39	44.76	46.14	20,165,744	+1.03(+2.29%)
Nov 23, 2020	43.66	44.85	43.26	45.11	22,642,172	+2.36(+5.53%)
Nov 20, 2020	42.52	43.03	42.08	42.75	17,003,522	+0.54(+1.27%)
Nov 19, 2020	42.32	42.90	41.89	42.21	17,302,726	-0.22(-0.51%)
Nov 18, 2020	41.90	43.83	41.77	42.43	27,799,060	+0.73(+1.76%)
Nov 17, 2020	41.57	42.25	40.86	41.69	16,182,578	-0.15(-0.36%)
Nov 16, 2020	41.49	41.86	40.64	41.84	16,788,356	+0.93(+2.28%)
Nov 13, 2020	39.42	41.04	39.33	40.91	15,124,231	+1.86(+4.76%)
Nov 12, 2020	39.84	39.97	38.55	39.05	20,380,088	-1.23(-3.06%)
Nov 11, 2020	41.01	41.49	39.84	40.28	19,958,972	-1.85(-4.38%)
Nov 10, 2020	39.48	41.31	39.29	42.13	26,821,330	+3.44(+8.88%)
Nov 09, 2020	38.46	39.45	38.37	38.69	22,223,652	+1.48(+3.98%)
Nov 06, 2020	37.24	37.88	36.76	37.22	18,213,154	+0.33(+0.89%)
Nov 05, 2020	36.65	37.00	35.10	36.89	34,996,328	+1.89(+5.39%)
Nov 04, 2020	35.07	35.53	34.00	35.00	14,808,610	-0.11(-0.31%)
Nov 03, 2020	34.86	35.75	34.65	35.11	11,502,028	+0.79(+2.32%)
Nov 02, 2020	34.88	35.14	34.15	34.31	14,738,196	+0.02(+0.06%)
Oct 30, 2020	34.23	34.79	33.73	34.30	13,164,192	-0.36(-1.03%)
Oct 29, 2020	34.28	35.42	34.13	34.65	14,326,761	+0.79(+2.35%)
Oct 28, 2020	33.50	34.39	33.32	33.86	15,110,315	-0.56(-1.62%)
Oct 27, 2020	35.31	35.61	34.51	34.41	11,242,122	-1.16(-3.27%)
Oct 26, 2020	36.02	36.18	34.96	35.58	15,546,646	-1.00(-2.74%)
Oct 23, 2020	37.23	37.77	36.53	36.58	16,407,968	-0.58(-1.55%)
Oct 22, 2020	35.66	37.18	35.64	37.16	23,443,188	+1.63(+4.58%)
Oct 21, 2020	35.85	36.03	34.89	35.53	23,423,784	+0.17(+0.48%)
Oct 20, 2020	33.73	36.12	33.54	35.36	38,867,440	+2.23(+6.75%)
Oct 19, 2020	33.27	33.64	32.83	33.12	10,595,027	-0.10(-0.30%)
Oct 16, 2020	32.66	33.24	32.46	33.22	12,038,027	+0.85(+2.64%)
Oct 15, 2020	30.78	32.47	30.74	32.37	11,905,498	+0.91(+2.90%)
Oct 14, 2020	31.86	32.02	31.32	31.45	8,071,812	-0.20(-0.63%)
Oct 13, 2020	31.91	32.06	31.26	31.65	7,895,384	-0.34(-1.06%)
Oct 12, 2020	32.14	32.45	31.90	31.99	6,979,477	+0.05(+0.16%)
Oct 09, 2020	32.08	32.46	31.80	31.94	9,476,092	-0.05(-0.16%)
Oct 08, 2020	31.68	32.41	31.58	31.99	17,441,366	+0.59(+1.87%)
Oct 07, 2020	30.64	31.54	30.60	31.40	11,875,002	+1.21(+4.01%)
Oct 06, 2020	31.06	31.24	30.09	30.19	10,361,925	-0.56(-1.81%)
Oct 05, 2020	30.64	31.08	30.59	30.75	8,368,305	+0.50(+1.64%)
Oct 02, 2020	29.45	30.69	29.39	30.25	9,538,919	+0.08(+0.26%)
Oct 01, 2020	29.32	30.30	28.95	30.17	15,155,139	+0.78(+2.67%)
Sep 30, 2020	28.69	29.62	28.69	29.39	11,600,095	+0.84(+2.96%)
Sep 29, 2020	29.07	29.20	28.31	28.54	7,485,945	-0.70(-2.38%)
Sep 28, 2020	29.62	29.84	29.18	29.24	8,450,735	+0.44(+1.52%)
Sep 25, 2020	28.66	29.02	28.37	28.80	9,414,472	-0.11(-0.38%)
Sep 24, 2020	28.85	29.38	28.05	28.91	12,477,778	-0.23(-0.78%)
Sep 23, 2020	29.29	29.79	29.00	29.14	10,972,298	-0.10(-0.34%)
Sep 22, 2020	29.65	30.15	29.13	29.24	11,178,624	-0.56(-1.87%)
Sep 21, 2020	30.09	30.21	28.96	29.80	20,716,450	-1.49(-4.76%)
Sep 18, 2020	31.63	31.83	31.15	31.29	15,143,966	-0.42(-1.32%)
Sep 17, 2020	31.10	31.73	30.74	31.70	11,536,047	+0.13(+0.41%)
Sep 16, 2020	32.46	32.57	31.52	31.57	16,512,632	+0.21(+0.66%)
Sep 15, 2020	31.15	32.91	30.62	31.37	21,239,892	+0.40(+1.28%)
Sep 14, 2020	30.51	31.35	30.32	30.97	12,046,972	+0.72(+2.36%)
Sep 11, 2020	30.09	30.36	29.67	30.25	13,732,057	+0.29(+0.96%)
Sep 10, 2020	31.60	31.66	29.93	29.96	24,996,908	-1.77(-5.57%)
Sep 09, 2020	31.89	32.53	31.51	31.73	22,526,586	-0.43(-1.33%)
Sep 08, 2020	31.50	33.10	30.84	32.16	52,334,248	+2.36(+7.93%)
Sep 04, 2020	29.73	30.16	29.16	29.80	13,916,613	+0.52(+1.76%)
Sep 03, 2020	30.72	31.31	28.93	29.28	22,507,730	-1.47(-4.78%)
Sep 02, 2020	29.65	30.88	29.60	30.75	16,354,373	+1.16(+3.93%)

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.