Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	32.84	33.58	32.54	33.15	75,143,216	+0.93(+2.90%)
Nov 27, 2020	31.83	32.24	31.80	32.22	29,209,962	+0.61(+1.92%)
Nov 25, 2020	31.61	31.64	31.36	31.61	31,149,982	-0.06(-0.19%)
Nov 24, 2020	31.27	31.79	31.17	31.67	48,996,260	+0.07(+0.22%)
Nov 23, 2020	32.04	32.10	31.33	31.60	50,238,264	-0.16(-0.49%)
Nov 20, 2020	31.76	32.29	31.53	31.76	70,068,360	+0.44(+1.41%)
Nov 19, 2020	31.67	31.70	31.03	31.32	49,685,948	-0.11(-0.36%)
Nov 18, 2020	31.96	32.38	31.41	31.43	73,112,848	+0.24(+0.78%)
Nov 17, 2020	31.58	31.59	31.00	31.19	54,130,344	+0.54(+1.76%)
Nov 16, 2020	31.08	31.16	30.25	30.65	87,117,648	-1.06(-3.34%)
Nov 13, 2020	31.09	31.74	30.96	31.71	46,594,524	+0.88(+2.85%)
Nov 12, 2020	31.43	31.48	30.57	30.83	54,045,580	-0.78(-2.47%)
Nov 11, 2020	31.92	33.00	31.12	31.61	68,062,144	-0.15(-0.47%)
Nov 10, 2020	33.21	33.28	31.58	31.76	92,423,936	-0.43(-1.33%)
Nov 09, 2020	34.37	34.47	31.51	32.18	265,408,016	+2.30(+7.69%)
Nov 06, 2020	29.88	30.15	29.63	29.89	27,584,932	+0.01(+0.03%)
Nov 05, 2020	30.58	30.62	29.88	29.88	39,172,036	-0.46(-1.52%)
Nov 04, 2020	30.12	30.98	30.04	30.34	47,705,140	+0.93(+3.15%)
Nov 03, 2020	29.61	29.76	29.32	29.41	25,224,844	-0.03(-0.11%)
Nov 02, 2020	29.20	29.46	28.88	29.44	25,011,938	+0.61(+2.11%)
Oct 30, 2020	28.64	28.88	28.31	28.83	29,944,518	+0.16(+0.57%)
Oct 29, 2020	28.83	28.96	28.12	28.67	32,154,604	-0.14(-0.48%)
Oct 28, 2020	29.91	30.17	28.70	28.81	39,521,596	-1.61(-5.29%)
Oct 27, 2020	30.10	30.98	29.96	30.42	43,016,624	-0.40(-1.29%)
Oct 26, 2020	30.78	30.90	30.46	30.82	39,409,640	-0.21(-0.68%)
Oct 23, 2020	30.82	31.11	30.59	31.03	35,675,824	+0.61(+2.00%)
Oct 22, 2020	30.13	30.53	30.09	30.42	22,457,178	+0.28(+0.94%)
Oct 21, 2020	30.35	30.43	30.12	30.13	22,155,672	-0.33(-1.09%)
Oct 20, 2020	30.78	30.79	30.35	30.47	26,123,616	-0.40(-1.29%)
Oct 19, 2020	31.22	31.57	30.59	30.86	37,271,224	+0.02(+0.08%)
Oct 16, 2020	30.13	30.98	30.08	30.84	50,194,076	+1.14(+3.83%)
Oct 15, 2020	29.77	29.86	29.59	29.70	18,788,668	-0.25(-0.84%)
Oct 14, 2020	30.08	30.31	29.72	29.95	25,829,298	-0.03(-0.11%)
Oct 13, 2020	29.80	30.17	29.77	29.99	25,150,476	+0.07(+0.22%)
Oct 12, 2020	29.82	30.21	29.64	29.92	22,662,344	+0.02(+0.08%)
Oct 09, 2020	29.93	30.16	29.74	29.90	27,631,248	-0.08(-0.27%)
Oct 08, 2020	29.74	30.21	29.67	29.98	20,845,952	+0.34(+1.15%)
Oct 07, 2020	29.47	29.74	29.28	29.64	25,869,790	+0.24(+0.83%)
Oct 06, 2020	30.07	30.09	29.33	29.39	29,454,694	-0.47(-1.58%)
Oct 05, 2020	29.69	29.97	29.53	29.87	22,644,940	+0.30(+1.02%)
Oct 02, 2020	29.30	29.79	29.28	29.56	25,056,124	+0.01(+0.03%)
Oct 01, 2020	30.00	30.14	29.39	29.56	26,283,856	-0.27(-0.90%)
Sep 30, 2020	29.48	30.04	29.46	29.82	26,415,242	+0.43(+1.47%)
Sep 29, 2020	29.61	29.69	29.28	29.39	15,781,077	-0.18(-0.60%)
Sep 28, 2020	29.39	29.73	29.39	29.57	17,550,264	+0.28(+0.94%)
Sep 25, 2020	28.88	29.38	28.87	29.30	16,771,597	+0.24(+0.81%)
Sep 24, 2020	29.22	29.29	28.88	29.06	24,346,576	-0.20(-0.67%)
Sep 23, 2020	29.53	29.56	29.23	29.26	26,967,316	-0.20(-0.69%)
Sep 22, 2020	29.10	29.52	29.04	29.46	26,523,862	+0.19(+0.64%)
Sep 21, 2020	29.56	29.65	28.75	29.27	31,054,448	-0.50(-1.67%)
Sep 18, 2020	29.89	30.13	29.72	29.77	37,002,944	-0.15(-0.52%)
Sep 17, 2020	29.89	30.04	29.70	29.92	20,868,226	+0.03(+0.11%)
Sep 16, 2020	30.30	30.32	29.84	29.89	25,954,114	-0.15(-0.49%)
Sep 15, 2020	30.22	30.35	29.91	30.04	25,668,240	-0.04(-0.13%)
Sep 14, 2020	29.55	30.51	29.48	30.08	34,506,660	+0.76(+2.61%)
Sep 11, 2020	29.04	29.35	28.81	29.31	28,147,086	+0.34(+1.18%)
Sep 10, 2020	29.42	29.52	28.91	28.97	25,274,094	-0.43(-1.46%)
Sep 09, 2020	29.49	29.78	29.37	29.40	32,081,156	+0.20(+0.70%)
Sep 08, 2020	29.71	29.75	29.00	29.20	31,200,472	-0.35(-1.18%)
Sep 04, 2020	29.65	29.77	29.15	29.55	31,372,790	-0.03(-0.11%)
Sep 03, 2020	30.37	30.47	29.34	29.58	41,962,836	-0.65(-2.15%)
Sep 02, 2020	29.88	30.31	29.58	30.23	33,929,160	+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.