Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	43.49	44.40	43.29	44.38	2,760,364	+0.92(+2.12%)
Nov 27, 2020	43.64	43.84	43.21	43.46	489,288	+0.05(+0.12%)
Nov 25, 2020	44.08	44.23	43.33	43.40	1,653,279	-0.40(-0.91%)
Nov 24, 2020	43.79	43.98	43.53	43.80	1,920,503	+0.23(+0.53%)
Nov 23, 2020	43.36	43.85	43.22	43.57	1,918,612	+0.12(+0.27%)
Nov 20, 2020	43.85	44.16	43.22	43.46	1,604,587	-0.30(-0.69%)
Nov 19, 2020	43.36	43.78	43.07	43.76	1,088,863	+0.25(+0.57%)
Nov 18, 2020	43.91	44.32	43.48	43.51	2,862,788	-0.30(-0.69%)
Nov 17, 2020	43.93	44.26	43.58	43.81	2,075,605	-0.46(-1.04%)
Nov 16, 2020	43.45	44.33	43.31	44.27	3,007,281	+0.63(+1.44%)
Nov 13, 2020	43.17	43.76	42.98	43.64	1,699,492	+0.59(+1.36%)
Nov 12, 2020	42.95	43.09	42.42	43.06	1,326,971	+0.21(+0.50%)
Nov 11, 2020	42.16	42.91	42.14	42.84	2,119,939	+0.89(+2.11%)
Nov 10, 2020	40.92	41.96	40.38	41.96	2,537,696	+1.04(+2.54%)
Nov 09, 2020	42.27	42.66	40.90	40.92	4,222,987	-1.66(-3.90%)
Nov 06, 2020	42.65	43.23	42.34	42.58	1,245,032	-0.06(-0.15%)
Nov 05, 2020	42.72	42.93	42.32	42.64	1,572,196	+0.33(+0.78%)
Nov 04, 2020	42.74	43.10	42.19	42.31	1,295,660	-0.18(-0.42%)
Nov 03, 2020	42.48	43.21	42.25	42.49	1,228,568	+0.19(+0.44%)
Nov 02, 2020	41.78	42.34	41.75	42.30	2,647,358	+0.90(+2.16%)
Oct 30, 2020	41.47	41.88	41.12	41.41	1,643,699	-0.09(-0.21%)
Oct 29, 2020	41.79	42.05	41.22	41.49	2,247,563	-0.27(-0.64%)
Oct 28, 2020	42.50	42.80	41.72	41.76	2,156,739	-1.04(-2.43%)
Oct 27, 2020	42.80	43.46	42.56	42.80	1,890,648	-0.04(-0.10%)
Oct 26, 2020	43.00	43.08	42.34	42.84	2,271,572	-0.23(-0.54%)
Oct 23, 2020	42.78	43.33	42.57	43.07	1,662,184	+0.57(+1.34%)
Oct 22, 2020	42.31	42.64	42.06	42.51	1,675,148	+0.14(+0.33%)
Oct 21, 2020	42.04	42.66	42.01	42.36	1,876,624	+0.07(+0.17%)
Oct 20, 2020	43.39	43.46	42.23	42.29	2,463,716	-0.85(-1.97%)
Oct 19, 2020	43.30	43.91	43.01	43.14	1,948,995	-0.28(-0.63%)
Oct 16, 2020	43.83	44.13	43.40	43.42	1,612,026	-0.20(-0.45%)
Oct 15, 2020	43.57	43.81	43.31	43.62	1,317,318	-0.27(-0.61%)
Oct 14, 2020	43.91	44.25	43.61	43.88	1,078,466	-0.13(-0.30%)
Oct 13, 2020	43.69	44.23	43.61	44.01	1,404,920	+0.43(+1.00%)
Oct 12, 2020	43.21	43.69	43.00	43.58	2,233,716	+0.58(+1.34%)
Oct 09, 2020	42.90	43.27	42.66	43.00	1,654,294	+0.04(+0.10%)
Oct 08, 2020	42.84	43.21	42.46	42.96	1,912,784	+0.15(+0.35%)
Oct 07, 2020	42.79	43.11	42.42	42.81	3,073,964	+0.02(+0.04%)
Oct 06, 2020	43.06	43.29	42.70	42.79	2,190,244	-0.35(-0.82%)
Oct 05, 2020	43.16	43.49	42.66	43.14	3,556,604	+0.15(+0.35%)
Oct 02, 2020	42.45	43.19	42.16	42.99	1,473,636	+0.26(+0.60%)
Oct 01, 2020	42.55	43.06	41.39	42.74	2,720,334	+0.13(+0.31%)
Sep 30, 2020	42.46	42.92	42.16	42.60	2,718,642	+0.31(+0.73%)
Sep 29, 2020	42.38	42.45	42.03	42.30	1,922,487	+0.04(+0.08%)
Sep 28, 2020	42.18	42.60	41.79	42.26	2,416,947	+0.37(+0.88%)
Sep 25, 2020	41.16	42.24	40.98	41.89	2,744,165	+0.66(+1.60%)
Sep 24, 2020	39.71	41.32	39.59	41.23	3,495,563	+1.44(+3.61%)
Sep 23, 2020	40.39	40.68	39.80	39.80	2,671,160	-0.42(-1.05%)
Sep 22, 2020	40.68	40.86	39.97	40.22	4,085,915	-0.36(-0.89%)
Sep 21, 2020	39.90	41.44	39.88	40.58	3,801,121	+0.55(+1.39%)
Sep 18, 2020	40.08	40.77	39.87	40.02	9,063,093	-0.13(-0.33%)
Sep 17, 2020	39.84	40.27	39.54	40.16	3,234,578	+0.29(+0.73%)
Sep 16, 2020	40.19	40.54	39.73	39.87	2,859,698	-0.23(-0.57%)
Sep 15, 2020	40.42	40.50	39.91	40.09	4,453,423	-0.26(-0.65%)
Sep 14, 2020	40.24	40.90	39.95	40.36	3,162,123	+0.28(+0.70%)
Sep 11, 2020	39.90	40.25	39.61	40.08	3,780,706	+0.16(+0.40%)
Sep 10, 2020	40.17	40.66	39.73	39.92	3,819,240	-0.24(-0.59%)
Sep 09, 2020	40.36	40.94	40.02	40.16	3,477,748	+0.33(+0.82%)
Sep 08, 2020	41.69	41.83	39.22	39.83	6,850,747	-2.08(-4.96%)
Sep 04, 2020	43.08	43.19	41.14	41.91	4,389,234	-0.84(-1.96%)
Sep 03, 2020	44.11	46.13	42.10	42.75	7,393,848	-3.45(-7.47%)
Sep 02, 2020	45.54	46.52	45.23	46.20	3,177,060	+0.92(+2.04%)

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.