Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	32.60	32.81	31.34	31.43	1,017,578	-1.45(-4.41%)
Nov 27, 2020	32.55	33.29	32.49	32.88	332,000	+0.32(+0.98%)
Nov 25, 2020	33.16	33.53	32.40	32.56	758,000	-1.00(-2.98%)
Nov 24, 2020	33.38	34.01	33.08	33.56	755,590	+0.86(+2.63%)
Nov 23, 2020	31.86	33.46	31.77	32.70	1,185,781	+1.11(+3.51%)
Nov 20, 2020	31.71	32.33	31.41	31.59	538,100	-0.24(-0.75%)
Nov 19, 2020	31.54	31.95	30.58	31.83	562,597	+0.03(+0.09%)
Nov 18, 2020	32.56	32.68	31.51	31.80	937,015	-0.44(-1.36%)
Nov 17, 2020	31.32	32.86	30.98	32.24	1,301,576	+0.45(+1.42%)
Nov 16, 2020	32.30	32.68	31.41	31.79	853,496	+0.64(+2.05%)
Nov 13, 2020	30.35	31.94	30.21	31.15	1,786,800	+1.20(+4.01%)
Nov 12, 2020	31.05	31.82	29.35	29.95	1,135,625	-1.67(-5.28%)
Nov 11, 2020	33.38	33.40	30.96	31.62	1,002,901	-1.76(-5.27%)
Nov 10, 2020	32.50	34.82	32.07	33.38	1,659,298	+1.20(+3.73%)
Nov 09, 2020	31.89	33.00	30.82	32.18	2,059,702	+3.72(+13.07%)
Nov 06, 2020	28.83	29.10	28.20	28.46	705,300	-0.31(-1.08%)
Nov 05, 2020	26.60	29.13	26.51	28.77	1,677,047	+2.50(+9.52%)
Nov 04, 2020	27.34	28.11	25.46	26.27	2,835,070	-1.77(-6.31%)
Nov 03, 2020	27.49	28.65	27.32	28.04	2,147,728	+1.30(+4.86%)
Nov 02, 2020	25.22	26.81	25.05	26.74	1,262,583	+2.20(+8.96%)
Oct 30, 2020	25.07	25.34	24.15	24.54	1,361,300	-0.67(-2.66%)
Oct 29, 2020	24.65	25.88	24.22	25.21	940,252	+0.22(+0.88%)
Oct 28, 2020	25.25	25.75	24.57	24.99	1,647,649	-0.68(-2.65%)
Oct 27, 2020	28.14	28.27	25.63	25.67	1,603,597	-2.78(-9.77%)
Oct 26, 2020	28.49	29.36	28.00	28.45	1,583,869	-0.71(-2.43%)
Oct 23, 2020	28.42	29.25	27.65	29.16	1,444,900	+1.20(+4.29%)
Oct 22, 2020	28.87	29.15	27.37	27.96	1,600,550	-0.49(-1.72%)
Oct 21, 2020	27.92	28.97	26.00	28.45	2,403,652	-0.12(-0.42%)
Oct 20, 2020	28.44	29.39	28.06	28.57	1,046,088	+0.38(+1.35%)
Oct 19, 2020	29.00	29.29	28.10	28.19	697,494	-0.77(-2.66%)
Oct 16, 2020	29.28	30.04	28.93	28.96	1,087,800	-0.35(-1.19%)
Oct 15, 2020	27.95	29.39	27.95	29.31	1,201,589	+0.83(+2.91%)
Oct 14, 2020	28.08	29.39	28.08	28.48	947,078	+0.43(+1.53%)
Oct 13, 2020	27.39	28.16	26.63	28.05	1,175,401	+0.19(+0.68%)
Oct 12, 2020	28.30	28.66	27.21	27.86	846,400	-0.61(-2.14%)
Oct 09, 2020	30.07	30.08	27.80	28.47	1,744,900	+0.21(+0.74%)
Oct 08, 2020	27.56	28.39	27.44	28.26	677,324	+0.89(+3.25%)
Oct 07, 2020	27.24	28.48	27.24	27.37	1,376,524	+0.57(+2.13%)
Oct 06, 2020	28.31	28.41	26.79	26.80	1,459,114	-1.01(-3.63%)
Oct 05, 2020	26.30	27.91	26.08	27.81	1,260,126	+1.98(+7.67%)
Oct 02, 2020	24.09	26.07	24.06	25.83	1,301,300	+0.96(+3.86%)
Oct 01, 2020	24.49	24.94	23.59	24.87	1,297,348	+0.36(+1.47%)
Sep 30, 2020	23.76	25.21	23.76	24.51	1,713,296	+1.02(+4.34%)
Sep 29, 2020	23.59	23.81	22.52	23.49	1,480,964	-0.15(-0.63%)
Sep 28, 2020	23.23	24.10	23.01	23.64	1,583,246	+0.75(+3.28%)
Sep 25, 2020	21.38	23.10	21.38	22.89	1,775,000	+1.11(+5.10%)
Sep 24, 2020	21.94	22.97	21.34	21.78	1,831,227	+0.02(+0.09%)
Sep 23, 2020	23.97	24.18	21.69	21.76	2,127,642	-2.14(-8.95%)
Sep 22, 2020	24.55	24.89	23.17	23.90	2,069,672	-0.62(-2.53%)
Sep 21, 2020	25.44	25.52	23.46	24.52	3,224,854	-3.71(-13.14%)
Sep 18, 2020	29.92	29.92	27.88	28.23	2,241,000	-1.55(-5.20%)
Sep 17, 2020	28.72	29.97	28.06	29.78	1,439,380	+0.87(+3.01%)
Sep 16, 2020	28.81	29.67	28.51	28.91	1,368,273	+0.54(+1.90%)
Sep 15, 2020	29.84	29.97	28.21	28.37	1,072,536	-1.21(-4.09%)
Sep 14, 2020	29.28	29.71	29.05	29.58	763,418	+0.36(+1.23%)
Sep 11, 2020	29.00	29.41	28.23	29.22	932,500	+0.29(+1.00%)
Sep 10, 2020	29.30	29.80	28.79	28.93	872,631	-0.21(-0.72%)
Sep 09, 2020	28.64	29.32	27.63	29.14	1,010,123	+0.73(+2.57%)
Sep 08, 2020	29.71	29.71	28.28	28.41	1,128,970	-1.59(-5.30%)
Sep 04, 2020	30.27	30.54	29.08	30.00	1,186,500	+0.44(+1.49%)
Sep 03, 2020	29.52	30.15	28.34	29.56	1,241,270	+0.33(+1.13%)
Sep 02, 2020	28.57	29.88	28.23	29.23	1,639,475	+0.81(+2.85%)

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.