Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	26.04	26.16	24.98	25.05	52,578,992	-1.02(-3.90%)
Nov 27, 2020	26.18	26.22	25.81	26.07	22,144,950	-0.12(-0.45%)
Nov 25, 2020	25.95	26.28	25.64	26.18	42,447,564	-0.02(-0.07%)
Nov 24, 2020	25.15	26.31	25.04	26.20	87,845,608	+2.04(+8.45%)
Nov 23, 2020	23.77	24.21	23.69	24.16	44,332,880	+0.82(+3.53%)
Nov 20, 2020	23.85	24.02	23.32	23.34	42,003,712	-0.62(-2.60%)
Nov 19, 2020	23.07	24.01	22.87	23.96	48,586,348	+1.01(+4.39%)
Nov 18, 2020	23.03	23.77	22.95	22.95	48,361,060	+0.02(+0.08%)
Nov 17, 2020	22.47	23.03	22.46	22.93	32,189,162	+0.13(+0.56%)
Nov 16, 2020	22.89	22.92	22.34	22.80	40,317,908	+0.76(+3.45%)
Nov 13, 2020	21.90	22.15	21.73	22.04	32,861,254	+0.24(+1.09%)
Nov 12, 2020	21.90	22.12	21.58	21.81	37,676,908	-0.35(-1.57%)
Nov 11, 2020	22.19	22.47	21.98	22.15	41,806,304	+0.00(+0.00%)
Nov 10, 2020	22.31	22.32	21.86	22.15	53,487,640	-0.03(-0.12%)
Nov 09, 2020	22.01	22.78	21.34	22.18	111,351,712	+2.12(+10.54%)
Nov 06, 2020	20.61	20.67	20.00	20.07	32,213,656	-0.38(-1.88%)
Nov 05, 2020	20.05	20.67	20.02	20.45	41,801,712	+0.50(+2.53%)
Nov 04, 2020	19.83	20.57	19.30	19.95	51,759,496	-0.19(-0.95%)
Nov 03, 2020	20.34	20.51	20.05	20.14	42,050,236	+0.17(+0.87%)
Nov 02, 2020	19.78	20.04	19.32	19.97	42,074,688	+0.41(+2.10%)
Oct 30, 2020	19.24	19.56	19.00	19.56	37,962,212	+0.28(+1.47%)
Oct 29, 2020	19.19	19.49	18.93	19.27	50,647,268	-0.04(-0.19%)
Oct 28, 2020	19.35	19.58	18.96	19.31	60,117,616	-0.58(-2.93%)
Oct 27, 2020	20.61	20.61	19.89	19.89	54,369,016	-0.80(-3.88%)
Oct 26, 2020	20.94	20.99	20.60	20.69	37,272,040	-0.53(-2.49%)
Oct 23, 2020	21.50	21.51	21.07	21.22	26,937,948	+0.03(+0.13%)
Oct 22, 2020	20.66	21.26	20.61	21.20	35,293,356	+0.50(+2.42%)
Oct 21, 2020	20.80	20.92	20.60	20.69	32,346,428	-0.10(-0.48%)
Oct 20, 2020	20.72	21.09	20.69	20.80	38,102,824	+0.25(+1.20%)
Oct 19, 2020	20.87	20.88	20.52	20.55	41,002,268	-0.29(-1.40%)
Oct 16, 2020	20.98	21.18	20.61	20.84	47,321,492	-0.08(-0.39%)
Oct 15, 2020	21.02	21.05	20.74	20.92	66,104,780	-0.27(-1.29%)
Oct 14, 2020	22.13	22.27	21.18	21.20	82,748,296	-1.36(-6.02%)
Oct 13, 2020	23.17	23.25	22.52	22.55	32,815,124	-0.86(-3.66%)
Oct 12, 2020	22.97	23.47	22.93	23.41	28,341,800	+0.35(+1.50%)
Oct 09, 2020	23.15	23.26	22.80	23.07	30,944,916	+0.00(+0.00%)
Oct 08, 2020	22.68	23.09	22.49	23.07	29,038,262	+0.45(+1.97%)
Oct 07, 2020	22.26	22.73	22.24	22.62	38,000,348	+0.57(+2.61%)
Oct 06, 2020	22.50	22.79	21.92	22.04	33,980,236	-0.25(-1.10%)
Oct 05, 2020	22.08	22.43	22.08	22.29	24,793,574	+0.42(+1.92%)
Oct 02, 2020	21.11	21.96	21.04	21.87	28,780,956	+0.39(+1.83%)
Oct 01, 2020	21.49	21.71	21.11	21.48	42,641,368	+0.05(+0.21%)
Sep 30, 2020	21.30	21.76	21.20	21.43	47,237,676	+0.23(+1.07%)
Sep 29, 2020	21.62	21.62	21.03	21.21	42,156,872	-0.51(-2.35%)
Sep 28, 2020	21.87	22.13	21.66	21.72	45,063,016	+0.16(+0.76%)
Sep 25, 2020	21.08	21.62	20.98	21.55	33,159,114	+0.29(+1.37%)
Sep 24, 2020	20.93	21.62	20.57	21.26	47,505,624	+0.45(+2.15%)
Sep 23, 2020	21.68	22.00	20.81	20.81	50,079,844	-0.75(-3.47%)
Sep 22, 2020	21.86	22.21	21.45	21.56	43,624,652	-0.36(-1.62%)
Sep 21, 2020	22.29	22.35	21.62	21.92	61,604,880	-0.99(-4.34%)
Sep 18, 2020	22.74	23.16	22.70	22.91	126,311,304	+0.02(+0.08%)
Sep 17, 2020	23.00	23.17	22.70	22.89	56,506,016	-0.55(-2.33%)
Sep 16, 2020	22.67	23.70	22.56	23.44	56,796,668	+0.76(+3.34%)
Sep 15, 2020	22.76	22.83	22.39	22.68	46,012,988	+0.06(+0.28%)
Sep 14, 2020	22.23	22.76	22.09	22.62	54,605,464	+0.49(+2.22%)
Sep 11, 2020	21.81	22.17	21.62	22.13	38,238,960	+0.29(+1.34%)
Sep 10, 2020	21.91	22.49	21.75	21.83	59,453,244	+0.10(+0.46%)
Sep 09, 2020	21.89	21.94	21.61	21.73	54,190,700	-0.12(-0.54%)
Sep 08, 2020	22.14	22.38	21.64	21.85	53,792,380	-0.75(-3.31%)
Sep 04, 2020	22.79	22.96	22.11	22.60	53,468,288	+0.25(+1.10%)
Sep 03, 2020	22.61	23.12	22.15	22.35	46,414,344	-0.05(-0.20%)
Sep 02, 2020	21.89	22.48	21.82	22.40	44,231,220	+0.47(+2.16%)

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.