Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	32.39	33.11	32.09	32.69	76,195,808	+0.92(+2.90%)
Nov 27, 2020	31.39	31.80	31.36	31.77	29,619,132	+0.60(+1.92%)
Nov 25, 2020	31.17	31.20	30.93	31.17	31,586,328	-0.06(-0.19%)
Nov 24, 2020	30.83	31.35	30.74	31.23	49,682,592	+0.07(+0.22%)
Nov 23, 2020	31.60	31.65	30.90	31.17	50,941,996	-0.15(-0.49%)
Nov 20, 2020	31.32	31.84	31.10	31.32	71,049,872	+0.44(+1.41%)
Nov 19, 2020	31.23	31.26	30.60	30.88	50,381,944	-0.11(-0.36%)
Nov 18, 2020	31.52	31.93	30.98	31.00	74,137,008	+0.24(+0.78%)
Nov 17, 2020	31.14	31.15	30.57	30.76	54,888,596	+0.53(+1.76%)
Nov 16, 2020	30.65	30.73	29.84	30.23	88,337,992	-1.04(-3.34%)
Nov 13, 2020	30.66	31.30	30.53	31.27	47,247,216	+0.87(+2.85%)
Nov 12, 2020	30.99	31.04	30.15	30.40	54,802,644	-0.77(-2.47%)
Nov 11, 2020	31.48	32.55	30.69	31.17	69,015,552	-0.15(-0.47%)
Nov 10, 2020	32.75	32.82	31.14	31.32	93,718,608	-0.42(-1.33%)
Nov 09, 2020	33.89	34.00	31.08	31.74	269,125,824	+2.27(+7.69%)
Nov 06, 2020	29.46	29.73	29.22	29.47	27,971,340	+0.01(+0.03%)
Nov 05, 2020	30.16	30.20	29.46	29.46	39,720,756	-0.47(-1.57%)
Nov 04, 2020	29.72	30.57	29.64	29.93	48,347,916	+0.91(+3.15%)
Nov 03, 2020	29.21	29.36	28.93	29.02	25,564,722	-0.03(-0.11%)
Nov 02, 2020	28.81	29.07	28.50	29.05	25,348,948	+0.60(+2.11%)
Oct 30, 2020	28.26	28.49	27.94	28.45	30,347,988	+0.16(+0.57%)
Oct 29, 2020	28.45	28.58	27.74	28.29	32,587,854	-0.14(-0.48%)
Oct 28, 2020	29.51	29.77	28.32	28.43	40,054,108	-1.59(-5.29%)
Oct 27, 2020	29.70	30.57	29.56	30.01	43,596,228	-0.39(-1.29%)
Oct 26, 2020	30.37	30.49	30.05	30.41	39,940,644	-0.21(-0.68%)
Oct 23, 2020	30.41	30.70	30.19	30.61	36,156,516	+0.60(+2.00%)
Oct 22, 2020	29.73	30.13	29.69	30.01	22,759,766	+0.28(+0.94%)
Oct 21, 2020	29.95	30.03	29.72	29.73	22,454,196	-0.33(-1.09%)
Oct 20, 2020	30.37	30.38	29.95	30.06	26,475,604	-0.39(-1.29%)
Oct 19, 2020	30.81	31.15	30.18	30.45	37,773,416	+0.02(+0.08%)
Oct 16, 2020	29.72	30.57	29.68	30.43	50,870,392	+1.12(+3.83%)
Oct 15, 2020	29.37	29.46	29.20	29.31	19,041,826	-0.25(-0.84%)
Oct 14, 2020	29.68	29.91	29.32	29.56	26,177,322	-0.03(-0.11%)
Oct 13, 2020	29.40	29.77	29.37	29.59	25,489,352	+0.06(+0.22%)
Oct 12, 2020	29.43	29.81	29.24	29.52	22,967,696	+0.02(+0.08%)
Oct 09, 2020	29.53	29.76	29.34	29.50	28,003,552	-0.08(-0.27%)
Oct 08, 2020	29.35	29.81	29.28	29.58	21,126,830	+0.34(+1.15%)
Oct 07, 2020	29.08	29.34	28.89	29.24	26,218,360	+0.24(+0.83%)
Oct 06, 2020	29.67	29.69	28.94	29.00	29,851,566	-0.47(-1.58%)
Oct 05, 2020	29.29	29.57	29.14	29.47	22,950,056	+0.30(+1.02%)
Oct 02, 2020	28.91	29.40	28.89	29.17	25,393,730	+0.01(+0.03%)
Oct 01, 2020	29.60	29.74	29.00	29.16	26,638,004	-0.26(-0.90%)
Sep 30, 2020	29.08	29.64	29.07	29.43	26,771,160	+0.43(+1.47%)
Sep 29, 2020	29.21	29.30	28.89	29.00	15,993,711	-0.18(-0.60%)
Sep 28, 2020	29.00	29.33	29.00	29.18	17,786,736	+0.27(+0.94%)
Sep 25, 2020	28.50	28.99	28.48	28.91	16,997,578	+0.23(+0.81%)
Sep 24, 2020	28.83	28.90	28.50	28.67	24,674,622	-0.19(-0.67%)
Sep 23, 2020	29.14	29.17	28.84	28.87	27,330,672	-0.20(-0.69%)
Sep 22, 2020	28.71	29.13	28.66	29.07	26,881,244	+0.18(+0.64%)
Sep 21, 2020	29.16	29.25	28.37	28.88	31,472,874	-0.49(-1.67%)
Sep 18, 2020	29.49	29.72	29.32	29.37	37,501,524	-0.15(-0.52%)
Sep 17, 2020	29.49	29.64	29.31	29.52	21,149,404	+0.03(+0.11%)
Sep 16, 2020	29.89	29.92	29.44	29.49	26,303,818	-0.14(-0.49%)
Sep 15, 2020	29.82	29.95	29.52	29.64	26,014,092	-0.04(-0.14%)
Sep 14, 2020	29.16	30.10	29.09	29.68	34,971,600	+0.75(+2.61%)
Sep 11, 2020	28.66	28.95	28.43	28.92	28,526,338	+0.34(+1.18%)
Sep 10, 2020	29.03	29.12	28.53	28.59	25,614,636	-0.43(-1.46%)
Sep 09, 2020	29.10	29.39	28.98	29.01	32,513,416	+0.20(+0.70%)
Sep 08, 2020	29.32	29.36	28.61	28.81	31,620,866	-0.34(-1.18%)
Sep 04, 2020	29.26	29.37	28.76	29.16	31,795,506	-0.03(-0.11%)
Sep 03, 2020	29.97	30.06	28.95	29.19	42,528,244	-0.64(-2.15%)
Sep 02, 2020	29.48	29.91	29.19	29.83	34,386,320	+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.