Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	32.21	32.24	31.70	31.75	8,592,984	-0.24(-0.76%)
Nov 27, 2020	31.87	32.12	31.80	31.99	3,249,275	-0.14(-0.43%)
Nov 25, 2020	31.87	32.15	31.76	32.13	4,213,607	+0.12(+0.38%)
Nov 24, 2020	31.74	32.12	31.69	32.01	5,745,292	+0.30(+0.95%)
Nov 23, 2020	31.86	31.87	31.49	31.71	6,644,046	-0.25(-0.78%)
Nov 20, 2020	32.05	32.11	31.83	31.96	4,953,859	-0.09(-0.30%)
Nov 19, 2020	32.08	32.12	31.80	32.05	6,187,702	+0.49(+1.56%)
Nov 18, 2020	32.22	32.24	31.52	31.56	12,538,151	-0.50(-1.56%)
Nov 17, 2020	32.18	32.37	31.96	32.06	10,886,142	-0.79(-2.39%)
Nov 16, 2020	33.15	33.26	32.71	32.85	5,983,373	-0.21(-0.63%)
Nov 13, 2020	32.61	33.06	32.61	33.06	3,996,942	+0.47(+1.46%)
Nov 12, 2020	32.79	32.94	32.51	32.58	4,829,250	-0.80(-2.39%)
Nov 11, 2020	33.16	33.46	32.96	33.38	8,876,140	+0.29(+0.88%)
Nov 10, 2020	33.29	33.35	32.84	33.09	7,262,157	+1.14(+3.57%)
Nov 09, 2020	32.36	32.40	31.92	31.95	7,367,771	+0.55(+1.76%)
Nov 06, 2020	31.60	31.65	31.32	31.39	5,580,083	+0.03(+0.11%)
Nov 05, 2020	31.86	31.90	31.27	31.36	7,746,840	+0.20(+0.63%)
Nov 04, 2020	30.97	31.63	30.94	31.16	12,815,062	+1.12(+3.72%)
Nov 03, 2020	29.90	30.23	29.86	30.05	7,260,757	+0.73(+2.50%)
Nov 02, 2020	29.14	29.34	28.99	29.31	5,376,957	+0.84(+2.93%)
Oct 30, 2020	28.53	28.74	28.34	28.48	6,668,616	-0.46(-1.59%)
Oct 29, 2020	28.92	29.08	28.53	28.94	7,700,828	+0.01(+0.03%)
Oct 28, 2020	29.54	29.57	28.86	28.93	8,780,557	-1.19(-3.96%)
Oct 27, 2020	30.22	30.49	30.09	30.12	7,820,939	+0.11(+0.37%)
Oct 26, 2020	30.19	30.22	29.82	30.01	4,224,334	-0.06(-0.20%)
Oct 23, 2020	30.17	30.26	29.81	30.07	6,047,838	+0.17(+0.57%)
Oct 22, 2020	30.01	30.05	29.73	29.90	8,099,696	-0.22(-0.74%)
Oct 21, 2020	30.40	30.59	30.09	30.12	9,105,162	-0.59(-1.91%)
Oct 20, 2020	30.82	30.88	30.49	30.71	6,226,610	-0.12(-0.39%)
Oct 19, 2020	31.21	31.33	30.75	30.83	4,092,195	-0.33(-1.07%)
Oct 16, 2020	31.07	31.30	31.02	31.16	4,636,007	+0.50(+1.64%)
Oct 15, 2020	30.67	30.78	30.43	30.66	8,106,764	-1.05(-3.31%)
Oct 14, 2020	31.92	31.95	31.54	31.71	3,442,905	+0.02(+0.05%)
Oct 13, 2020	31.95	32.10	31.59	31.69	5,893,453	-0.32(-0.99%)
Oct 12, 2020	32.13	32.13	31.85	32.01	4,167,789	-0.01(-0.03%)
Oct 09, 2020	32.02	32.29	31.94	32.02	4,535,790	+0.35(+1.10%)
Oct 08, 2020	31.46	31.74	31.42	31.67	3,871,327	+0.49(+1.56%)
Oct 07, 2020	31.22	31.33	31.10	31.18	4,398,507	-0.19(-0.60%)
Oct 06, 2020	31.93	31.97	31.29	31.37	4,778,964	-0.75(-2.33%)
Oct 05, 2020	31.85	32.20	31.85	32.12	2,806,916	+0.38(+1.21%)
Oct 02, 2020	31.67	31.94	31.60	31.73	3,924,752	+0.09(+0.27%)
Oct 01, 2020	32.05	32.13	31.51	31.65	4,555,794	-0.43(-1.33%)
Sep 30, 2020	32.48	32.48	31.96	32.08	4,388,541	+0.18(+0.56%)
Sep 29, 2020	32.04	32.26	31.76	31.90	3,365,954	-0.37(-1.14%)
Sep 28, 2020	32.25	32.52	32.19	32.26	3,534,174	+0.05(+0.16%)
Sep 25, 2020	31.79	32.22	31.78	32.21	3,843,781	+0.36(+1.12%)
Sep 24, 2020	32.02	32.08	31.61	31.85	4,110,603	-0.35(-1.08%)
Sep 23, 2020	32.90	32.92	32.17	32.20	3,909,490	-0.18(-0.55%)
Sep 22, 2020	32.34	32.49	32.13	32.38	3,871,672	-0.18(-0.55%)
Sep 21, 2020	32.83	32.85	32.13	32.56	5,187,925	-0.89(-2.67%)
Sep 18, 2020	33.90	33.90	33.39	33.46	4,323,036	-0.18(-0.53%)
Sep 17, 2020	33.60	33.86	33.45	33.63	3,065,144	+0.04(+0.13%)
Sep 16, 2020	33.62	33.84	33.57	33.59	2,451,808	+0.13(+0.38%)
Sep 15, 2020	33.61	33.76	33.43	33.46	2,060,371	+0.16(+0.49%)
Sep 14, 2020	33.36	33.45	33.25	33.30	1,792,225	-0.03(-0.08%)
Sep 11, 2020	33.32	33.41	33.11	33.33	2,505,997	+0.29(+0.88%)
Sep 10, 2020	33.63	33.75	32.98	33.04	3,082,821	-0.84(-2.47%)
Sep 09, 2020	34.03	34.20	33.87	33.87	3,841,956	+0.66(+2.00%)
Sep 08, 2020	33.35	33.53	33.08	33.21	3,574,014	+0.43(+1.30%)
Sep 04, 2020	33.17	33.25	32.36	32.78	4,425,012	-0.46(-1.38%)
Sep 03, 2020	33.98	34.05	33.07	33.24	3,241,341	-0.76(-2.23%)
Sep 02, 2020	33.66	34.04	33.57	34.00	3,335,710	+0.80(+2.41%)

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.