Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	32.54	32.54	32.41	32.47	1,722,259	-0.04(-0.12%)
Nov 27, 2020	32.56	32.56	32.49	32.51	625,170	+0.06(+0.20%)
Nov 25, 2020	32.48	32.51	32.43	32.45	7,445,261	-0.01(-0.02%)
Nov 24, 2020	32.51	32.56	32.43	32.46	2,167,013	+0.05(+0.15%)
Nov 23, 2020	32.41	32.43	32.34	32.41	1,046,229	+0.09(+0.27%)
Nov 20, 2020	32.36	32.37	32.30	32.32	1,231,913	-0.05(-0.15%)
Nov 19, 2020	32.27	32.40	32.21	32.37	2,926,660	+0.13(+0.40%)
Nov 18, 2020	32.35	32.38	32.23	32.24	1,739,951	-0.06(-0.20%)
Nov 17, 2020	32.26	32.35	32.20	32.31	1,560,947	+0.03(+0.10%)
Nov 16, 2020	32.24	32.28	32.19	32.27	996,174	+0.18(+0.57%)
Nov 13, 2020	32.04	32.13	31.99	32.09	1,049,765	+0.10(+0.32%)
Nov 12, 2020	32.17	32.17	31.98	31.99	1,506,854	-0.18(-0.57%)
Nov 11, 2020	32.28	32.28	32.12	32.17	845,135	-0.02(-0.07%)
Nov 10, 2020	32.23	32.28	32.09	32.20	6,061,274	-0.01(-0.02%)
Nov 09, 2020	32.51	32.58	32.19	32.20	3,054,113	+0.23(+0.72%)
Nov 06, 2020	32.09	32.09	31.92	31.97	2,635,069	-0.06(-0.20%)
Nov 05, 2020	32.10	32.16	32.00	32.04	1,526,400	+0.11(+0.35%)
Nov 04, 2020	31.79	32.03	31.77	31.92	2,629,935	+0.24(+0.77%)
Nov 03, 2020	31.53	31.69	31.50	31.68	1,894,105	+0.24(+0.77%)
Nov 02, 2020	31.46	31.49	31.34	31.44	1,591,774	+0.06(+0.20%)
Oct 30, 2020	31.30	31.38	31.19	31.38	1,314,133	+0.10(+0.30%)
Oct 29, 2020	31.23	31.32	31.16	31.28	3,607,950	+0.06(+0.20%)
Oct 28, 2020	31.30	31.32	31.17	31.22	3,250,537	-0.27(-0.86%)
Oct 27, 2020	31.49	31.55	31.45	31.49	990,467	+0.04(+0.13%)
Oct 26, 2020	31.60	31.61	31.44	31.45	2,462,311	-0.26(-0.83%)
Oct 23, 2020	31.72	31.72	31.62	31.71	942,427	+0.04(+0.13%)
Oct 22, 2020	31.62	31.67	31.55	31.67	927,820	+0.10(+0.33%)
Oct 21, 2020	31.64	31.67	31.54	31.57	1,498,611	-0.05(-0.15%)
Oct 20, 2020	31.57	31.65	31.54	31.61	1,818,097	+0.13(+0.40%)
Oct 19, 2020	31.65	31.65	31.46	31.49	2,357,448	-0.07(-0.23%)
Oct 16, 2020	31.64	31.67	31.53	31.56	2,101,379	-0.07(-0.23%)
Oct 15, 2020	31.53	31.63	31.47	31.63	1,869,766	-0.02(-0.08%)
Oct 14, 2020	31.72	31.72	31.58	31.65	4,696,395	-0.03(-0.10%)
Oct 13, 2020	31.80	31.80	31.64	31.68	1,619,046	-0.14(-0.45%)
Oct 12, 2020	31.76	31.84	31.72	31.83	1,348,193	+0.17(+0.55%)
Oct 09, 2020	31.61	31.66	31.57	31.65	1,216,641	+0.06(+0.20%)
Oct 08, 2020	31.61	31.61	31.53	31.59	1,077,604	+0.10(+0.33%)
Oct 07, 2020	31.51	31.51	31.44	31.49	1,596,159	+0.13(+0.41%)
Oct 06, 2020	31.50	31.57	31.35	31.36	9,401,736	-0.08(-0.25%)
Oct 05, 2020	31.36	31.46	31.36	31.44	3,058,651	+0.17(+0.56%)
Oct 02, 2020	31.15	31.30	31.12	31.26	1,004,903	-0.02(-0.08%)
Oct 01, 2020	31.28	31.31	31.22	31.29	3,578,672	+0.10(+0.33%)
Sep 30, 2020	31.10	31.23	31.08	31.18	889,484	+0.12(+0.38%)
Sep 29, 2020	31.09	31.10	30.96	31.07	1,446,820	+0.02(+0.05%)
Sep 28, 2020	31.03	31.10	30.97	31.05	1,548,204	+0.18(+0.59%)
Sep 25, 2020	30.89	30.95	30.81	30.87	1,873,515	-0.06(-0.20%)
Sep 24, 2020	30.86	31.00	30.75	30.93	2,672,352	+0.01(+0.03%)
Sep 23, 2020	31.20	31.20	30.89	30.92	1,365,995	-0.24(-0.79%)
Sep 22, 2020	31.15	31.20	31.05	31.17	2,154,683	+0.09(+0.28%)
Sep 21, 2020	31.23	31.23	30.99	31.08	1,497,192	-0.24(-0.78%)
Sep 18, 2020	31.45	31.47	31.29	31.33	557,422	-0.07(-0.23%)
Sep 17, 2020	31.34	31.46	31.32	31.40	664,934	-0.03(-0.10%)
Sep 16, 2020	31.45	31.53	31.41	31.43	1,307,423	+0.02(+0.05%)
Sep 15, 2020	31.35	31.46	31.35	31.41	904,512	+0.06(+0.18%)
Sep 14, 2020	31.42	31.45	31.31	31.36	1,751,886	-0.01(-0.03%)
Sep 11, 2020	31.39	31.39	31.21	31.37	553,245	+0.06(+0.18%)
Sep 10, 2020	31.48	31.49	31.30	31.31	1,178,903	-0.12(-0.38%)
Sep 09, 2020	31.36	31.48	31.29	31.43	2,001,487	+0.22(+0.71%)
Sep 08, 2020	31.25	31.34	31.17	31.21	1,679,112	-0.21(-0.68%)
Sep 04, 2020	31.48	31.55	31.16	31.42	1,691,632	-0.02(-0.08%)
Sep 03, 2020	31.60	31.60	31.32	31.44	1,301,229	-0.19(-0.61%)
Sep 02, 2020	31.65	31.69	31.50	31.64	1,825,909	+0.04(+0.14%)

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.