Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	20.03	20.67	19.91	20.61	27,374,162	+0.40(+1.98%)
Nov 27, 2020	20.05	20.23	19.79	20.21	18,921,000	-0.04(-0.22%)
Nov 25, 2020	20.52	20.59	20.10	20.25	41,663,560	+0.04(+0.18%)
Nov 24, 2020	20.04	20.62	19.98	20.22	49,162,952	-0.40(-1.94%)
Nov 23, 2020	21.43	21.43	20.53	20.61	41,195,468	-0.92(-4.28%)
Nov 20, 2020	21.57	21.85	21.44	21.54	18,832,984	+0.09(+0.41%)
Nov 19, 2020	21.44	21.68	21.30	21.45	20,527,232	-0.25(-1.14%)
Nov 18, 2020	22.39	22.42	21.66	21.70	32,313,556	-0.81(-3.59%)
Nov 17, 2020	22.89	22.97	22.47	22.50	21,118,320	-0.43(-1.89%)
Nov 16, 2020	22.89	23.08	22.59	22.94	19,570,102	-0.03(-0.12%)
Nov 13, 2020	23.33	23.36	22.95	22.97	13,273,784	-0.02(-0.08%)
Nov 12, 2020	23.08	23.28	22.91	22.98	14,478,875	+0.11(+0.47%)
Nov 11, 2020	22.90	22.92	22.48	22.88	23,981,410	-0.13(-0.58%)
Nov 10, 2020	23.86	23.95	22.97	23.01	26,111,220	-0.85(-3.57%)
Nov 09, 2020	24.15	24.34	23.14	23.86	53,584,204	-1.75(-6.82%)
Nov 06, 2020	26.22	26.26	25.50	25.61	15,261,531	-0.40(-1.53%)
Nov 05, 2020	25.20	26.21	25.17	26.01	32,136,872	+1.55(+6.35%)
Nov 04, 2020	24.61	24.93	24.26	24.46	16,657,798	-0.19(-0.76%)
Nov 03, 2020	24.39	24.73	24.17	24.64	15,764,045	+0.55(+2.28%)
Nov 02, 2020	23.95	24.13	23.52	24.09	16,984,984	+0.38(+1.61%)
Oct 30, 2020	23.43	23.75	22.84	23.71	16,747,833	+0.50(+2.14%)
Oct 29, 2020	22.75	23.57	22.67	23.21	17,355,512	+0.22(+0.96%)
Oct 28, 2020	23.46	23.56	22.81	22.99	24,996,580	-1.04(-4.32%)
Oct 27, 2020	23.65	24.06	23.52	24.03	12,048,830	+0.41(+1.73%)
Oct 26, 2020	23.59	24.11	23.58	23.62	11,567,083	-0.16(-0.67%)
Oct 23, 2020	23.75	23.90	23.60	23.78	10,863,279	-0.07(-0.30%)
Oct 22, 2020	24.00	24.04	23.55	23.85	15,321,485	-0.43(-1.75%)
Oct 21, 2020	24.20	24.42	24.04	24.28	12,517,335	+0.27(+1.11%)
Oct 20, 2020	24.06	24.20	23.81	24.01	16,311,676	+0.04(+0.18%)
Oct 19, 2020	24.68	24.81	23.95	23.97	14,448,381	-0.49(-1.99%)
Oct 16, 2020	24.71	24.74	24.39	24.46	10,136,475	-0.16(-0.65%)
Oct 15, 2020	24.81	24.91	24.45	24.62	12,135,198	-0.50(-1.98%)
Oct 14, 2020	25.01	25.36	24.79	25.11	11,942,408	+0.31(+1.25%)
Oct 13, 2020	24.66	24.89	24.11	24.80	14,067,437	-0.07(-0.29%)
Oct 12, 2020	24.79	25.01	24.66	24.87	11,103,324	-0.01(-0.04%)
Oct 09, 2020	24.63	24.88	24.41	24.88	16,341,648	+0.69(+2.86%)
Oct 08, 2020	24.06	24.41	23.86	24.19	15,107,469	+0.28(+1.19%)
Oct 07, 2020	24.30	24.42	23.84	23.91	20,675,672	-0.10(-0.41%)
Oct 06, 2020	25.20	25.32	23.99	24.00	20,846,886	-1.16(-4.62%)
Oct 05, 2020	24.85	25.49	24.81	25.17	12,032,961	+0.43(+1.72%)
Oct 02, 2020	25.01	25.18	24.68	24.74	11,134,295	-0.33(-1.31%)
Oct 01, 2020	25.18	25.32	24.90	25.07	11,671,140	+0.13(+0.53%)
Sep 30, 2020	24.94	25.18	24.66	24.93	16,785,180	-0.15(-0.60%)
Sep 29, 2020	24.81	25.26	24.72	25.09	14,042,529	+0.46(+1.87%)
Sep 28, 2020	24.84	24.87	24.35	24.62	14,113,288	+0.05(+0.22%)
Sep 25, 2020	24.44	24.70	24.18	24.57	10,625,295	+0.04(+0.18%)
Sep 24, 2020	23.83	24.63	23.80	24.53	22,981,094	+0.45(+1.88%)
Sep 23, 2020	24.92	24.95	23.93	24.07	27,184,418	-1.14(-4.50%)
Sep 22, 2020	25.09	25.40	24.94	25.21	16,478,595	+0.20(+0.82%)
Sep 21, 2020	25.19	25.45	24.67	25.01	19,645,556	-0.62(-2.42%)
Sep 18, 2020	25.99	26.22	25.60	25.63	30,395,784	-0.22(-0.86%)
Sep 17, 2020	26.19	26.19	25.56	25.85	29,678,324	-0.75(-2.83%)
Sep 16, 2020	26.83	26.93	26.25	26.60	23,494,326	+0.00(+0.00%)
Sep 15, 2020	26.84	27.09	26.49	26.60	14,140,849	+0.05(+0.20%)
Sep 14, 2020	26.64	26.88	26.10	26.55	17,602,784	+0.16(+0.60%)
Sep 11, 2020	26.88	27.13	26.27	26.39	14,175,215	-0.32(-1.20%)
Sep 10, 2020	27.30	27.38	26.58	26.71	18,225,748	-0.31(-1.15%)
Sep 09, 2020	26.18	27.14	26.12	27.02	23,090,786	+1.12(+4.32%)
Sep 08, 2020	25.31	26.47	25.06	25.90	19,992,876	+0.13(+0.52%)
Sep 04, 2020	25.71	25.99	24.91	25.77	24,177,646	-0.19(-0.72%)
Sep 03, 2020	26.02	26.34	25.36	25.95	19,993,534	-0.31(-1.18%)
Sep 02, 2020	25.87	26.30	25.37	26.27	18,968,252	+0.25(+0.95%)

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.