Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	32.38	33.11	32.08	32.69	76,203,704	+0.92(+2.90%)
Nov 27, 2020	31.38	31.79	31.36	31.77	29,622,200	+0.60(+1.92%)
Nov 25, 2020	31.17	31.20	30.92	31.17	31,589,600	-0.06(-0.19%)
Nov 24, 2020	30.83	31.35	30.74	31.23	49,687,740	+0.07(+0.22%)
Nov 23, 2020	31.60	31.65	30.90	31.16	50,947,272	-0.15(-0.49%)
Nov 20, 2020	31.32	31.84	31.09	31.32	71,057,232	+0.44(+1.41%)
Nov 19, 2020	31.23	31.26	30.60	30.88	50,387,164	-0.11(-0.36%)
Nov 18, 2020	31.51	31.93	30.98	30.99	74,144,688	+0.24(+0.78%)
Nov 17, 2020	31.14	31.15	30.57	30.75	54,894,284	+0.53(+1.76%)
Nov 16, 2020	30.65	30.72	29.83	30.22	88,347,136	-1.04(-3.34%)
Nov 13, 2020	30.66	31.29	30.53	31.27	47,252,108	+0.87(+2.85%)
Nov 12, 2020	30.99	31.04	30.15	30.40	54,808,320	-0.77(-2.47%)
Nov 11, 2020	31.48	32.55	30.68	31.17	69,022,696	-0.15(-0.47%)
Nov 10, 2020	32.75	32.82	31.14	31.32	93,728,304	-0.42(-1.33%)
Nov 09, 2020	33.89	33.99	31.07	31.74	269,153,696	+2.27(+7.69%)
Nov 06, 2020	29.46	29.73	29.22	29.47	27,974,234	+0.01(+0.03%)
Nov 05, 2020	30.16	30.20	29.46	29.46	39,724,868	-0.47(-1.57%)
Nov 04, 2020	29.71	30.56	29.63	29.93	48,352,916	+0.91(+3.15%)
Nov 03, 2020	29.21	29.36	28.93	29.02	25,567,366	-0.03(-0.11%)
Nov 02, 2020	28.81	29.06	28.50	29.05	25,351,570	+0.60(+2.11%)
Oct 30, 2020	28.25	28.49	27.93	28.45	30,351,126	+0.16(+0.57%)
Oct 29, 2020	28.45	28.58	27.74	28.29	32,591,224	-0.14(-0.48%)
Oct 28, 2020	29.51	29.77	28.32	28.42	40,058,248	-1.59(-5.29%)
Oct 27, 2020	29.70	30.56	29.56	30.01	43,600,736	-0.39(-1.29%)
Oct 26, 2020	30.36	30.48	30.05	30.40	39,944,776	-0.21(-0.68%)
Oct 23, 2020	30.41	30.70	30.18	30.61	36,160,256	+0.60(+2.00%)
Oct 22, 2020	29.73	30.12	29.69	30.01	22,762,120	+0.28(+0.94%)
Oct 21, 2020	29.95	30.03	29.71	29.73	22,456,518	-0.33(-1.09%)
Oct 20, 2020	30.36	30.38	29.95	30.06	26,478,342	-0.39(-1.29%)
Oct 19, 2020	30.80	31.15	30.18	30.45	37,777,320	+0.02(+0.08%)
Oct 16, 2020	29.72	30.56	29.68	30.43	50,875,652	+1.12(+3.83%)
Oct 15, 2020	29.37	29.46	29.19	29.30	19,043,796	-0.25(-0.84%)
Oct 14, 2020	29.67	29.91	29.32	29.55	26,180,028	-0.03(-0.11%)
Oct 13, 2020	29.40	29.77	29.37	29.59	25,491,988	+0.06(+0.22%)
Oct 12, 2020	29.43	29.81	29.24	29.52	22,970,070	+0.02(+0.08%)
Oct 09, 2020	29.53	29.76	29.34	29.50	28,006,446	-0.08(-0.27%)
Oct 08, 2020	29.34	29.81	29.27	29.58	21,129,016	+0.34(+1.15%)
Oct 07, 2020	29.07	29.34	28.89	29.24	26,221,070	+0.24(+0.83%)
Oct 06, 2020	29.67	29.69	28.94	29.00	29,854,652	-0.46(-1.58%)
Oct 05, 2020	29.29	29.57	29.14	29.47	22,952,430	+0.30(+1.02%)
Oct 02, 2020	28.91	29.39	28.89	29.17	25,396,356	+0.01(+0.03%)
Oct 01, 2020	29.59	29.74	28.99	29.16	26,640,758	-0.26(-0.90%)
Sep 30, 2020	29.08	29.63	29.06	29.43	26,773,928	+0.43(+1.47%)
Sep 29, 2020	29.21	29.30	28.89	29.00	15,995,365	-0.18(-0.60%)
Sep 28, 2020	28.99	29.33	28.99	29.18	17,788,576	+0.27(+0.94%)
Sep 25, 2020	28.50	28.98	28.48	28.90	16,999,336	+0.23(+0.81%)
Sep 24, 2020	28.82	28.90	28.50	28.67	24,677,174	-0.19(-0.67%)
Sep 23, 2020	29.14	29.17	28.84	28.86	27,333,498	-0.20(-0.69%)
Sep 22, 2020	28.71	29.13	28.66	29.06	26,884,024	+0.18(+0.64%)
Sep 21, 2020	29.16	29.25	28.37	28.88	31,476,130	-0.49(-1.67%)
Sep 18, 2020	29.49	29.72	29.32	29.37	37,505,400	-0.15(-0.52%)
Sep 17, 2020	29.49	29.64	29.30	29.52	21,151,590	+0.03(+0.11%)
Sep 16, 2020	29.89	29.91	29.44	29.49	26,306,538	-0.14(-0.49%)
Sep 15, 2020	29.82	29.95	29.51	29.63	26,016,782	-0.04(-0.14%)
Sep 14, 2020	29.15	30.10	29.09	29.67	34,975,216	+0.75(+2.61%)
Sep 11, 2020	28.66	28.95	28.42	28.92	28,529,288	+0.34(+1.18%)
Sep 10, 2020	29.02	29.12	28.53	28.58	25,617,286	-0.42(-1.46%)
Sep 09, 2020	29.10	29.39	28.98	29.01	32,516,778	+0.20(+0.70%)
Sep 08, 2020	29.31	29.35	28.61	28.81	31,624,136	-0.34(-1.18%)
Sep 04, 2020	29.26	29.37	28.76	29.15	31,798,794	-0.03(-0.11%)
Sep 03, 2020	29.96	30.06	28.94	29.18	42,532,640	-0.64(-2.15%)
Sep 02, 2020	29.48	29.91	29.18	29.83	34,389,876	+0.26(+0.87%)

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.