Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	46.98	47.01	46.24	46.28	4,518,300	-1.02(-2.16%)
Nov 27, 2020	47.16	47.33	47.13	47.31	1,072,041	+0.35(+0.74%)
Nov 25, 2020	46.73	47.01	46.64	46.96	1,890,897	-0.07(-0.16%)
Nov 24, 2020	46.75	47.08	46.68	47.03	1,248,600	+0.64(+1.38%)
Nov 23, 2020	46.60	46.64	46.24	46.39	1,589,795	+0.05(+0.10%)
Nov 20, 2020	46.21	46.40	46.17	46.35	1,226,584	+0.15(+0.32%)
Nov 19, 2020	45.82	46.20	45.77	46.20	888,306	+0.26(+0.58%)
Nov 18, 2020	46.23	46.33	45.93	45.94	976,256	-0.20(-0.43%)
Nov 17, 2020	46.00	46.25	45.89	46.14	1,883,752	-0.07(-0.16%)
Nov 16, 2020	46.14	46.21	45.96	46.21	2,735,650	+0.57(+1.26%)
Nov 13, 2020	45.36	45.67	45.33	45.64	2,125,670	+0.66(+1.46%)
Nov 12, 2020	45.37	45.45	44.90	44.98	1,617,749	-0.59(-1.30%)
Nov 11, 2020	45.42	45.59	45.35	45.57	1,197,086	+0.36(+0.81%)
Nov 10, 2020	45.24	45.45	45.04	45.21	1,112,882	+0.11(+0.24%)
Nov 09, 2020	45.96	45.96	45.08	45.10	2,179,378	+0.91(+2.06%)
Nov 06, 2020	44.16	44.32	43.99	44.19	1,496,211	+0.15(+0.33%)
Nov 05, 2020	43.98	44.11	43.77	44.04	1,658,362	+0.93(+2.16%)
Nov 04, 2020	42.73	43.38	42.55	43.11	2,253,360	+0.71(+1.68%)
Nov 03, 2020	42.22	42.52	42.12	42.40	1,587,833	+0.78(+1.89%)
Nov 02, 2020	41.54	41.62	41.33	41.61	1,668,607	+0.51(+1.24%)
Oct 30, 2020	41.18	41.21	40.81	41.10	1,590,142	-0.26(-0.62%)
Oct 29, 2020	41.20	41.51	40.98	41.36	1,216,737	+0.21(+0.51%)
Oct 28, 2020	41.50	41.52	41.11	41.15	2,703,378	-1.17(-2.76%)
Oct 27, 2020	42.46	42.47	42.26	42.32	1,386,912	-0.14(-0.32%)
Oct 26, 2020	42.72	42.73	42.17	42.45	1,305,688	-0.70(-1.63%)
Oct 23, 2020	43.13	43.16	42.91	43.16	2,610,889	+0.22(+0.51%)
Oct 22, 2020	42.94	43.01	42.68	42.94	8,935,570	+0.02(+0.04%)
Oct 21, 2020	43.05	43.25	42.92	42.92	739,834	-0.14(-0.32%)
Oct 20, 2020	43.07	43.29	43.01	43.05	758,494	+0.28(+0.66%)
Oct 19, 2020	43.18	43.21	42.71	42.77	1,868,806	-0.17(-0.40%)
Oct 16, 2020	42.94	43.10	42.85	42.95	1,259,684	+0.15(+0.34%)
Oct 15, 2020	42.43	42.82	42.39	42.80	3,580,481	-0.40(-0.93%)
Oct 14, 2020	43.39	43.49	43.17	43.20	5,586,217	-0.10(-0.23%)
Oct 13, 2020	43.38	43.40	43.22	43.30	705,833	-0.37(-0.86%)
Oct 12, 2020	43.57	43.75	43.50	43.68	529,988	+0.26(+0.59%)
Oct 09, 2020	43.31	43.46	43.22	43.42	1,046,723	+0.28(+0.66%)
Oct 08, 2020	42.98	43.14	42.95	43.14	624,587	+0.35(+0.81%)
Oct 07, 2020	42.73	42.87	42.67	42.79	954,858	+0.40(+0.95%)
Oct 06, 2020	42.79	42.87	42.31	42.39	1,739,730	-0.34(-0.79%)
Oct 05, 2020	42.43	42.73	42.43	42.73	801,770	+0.63(+1.50%)
Oct 02, 2020	41.74	42.24	41.72	42.10	899,195	-0.21(-0.50%)
Oct 01, 2020	42.26	42.31	42.03	42.31	1,071,929	+0.35(+0.83%)
Sep 30, 2020	41.91	42.22	41.88	41.96	1,675,417	+0.05(+0.13%)
Sep 29, 2020	41.93	42.07	41.80	41.91	570,852	-0.10(-0.24%)
Sep 28, 2020	41.94	42.01	41.84	42.01	803,591	+0.62(+1.50%)
Sep 25, 2020	40.93	41.41	40.79	41.39	1,110,513	+0.10(+0.24%)
Sep 24, 2020	41.08	41.55	40.96	41.28	1,290,455	-0.05(-0.11%)
Sep 23, 2020	41.97	42.00	41.33	41.33	892,210	-0.52(-1.25%)
Sep 22, 2020	41.89	41.89	41.47	41.85	1,223,550	-0.04(-0.10%)
Sep 21, 2020	41.80	41.91	41.37	41.90	2,178,851	-0.81(-1.90%)
Sep 18, 2020	43.03	43.03	42.62	42.71	1,883,553	-0.36(-0.83%)
Sep 17, 2020	42.76	43.08	42.69	43.06	1,147,546	-0.03(-0.06%)
Sep 16, 2020	43.25	43.41	43.05	43.09	660,419	-0.03(-0.06%)
Sep 15, 2020	43.29	43.29	43.05	43.12	668,866	+0.30(+0.70%)
Sep 14, 2020	42.86	42.93	42.75	42.82	514,320	+0.38(+0.90%)
Sep 11, 2020	42.57	42.66	42.25	42.43	1,526,243	+0.37(+0.89%)
Sep 10, 2020	42.75	42.84	42.06	42.06	1,628,349	-0.55(-1.28%)
Sep 09, 2020	42.45	42.74	42.38	42.61	804,500	+0.75(+1.79%)
Sep 08, 2020	41.86	42.22	41.72	41.86	1,371,162	-0.61(-1.44%)
Sep 04, 2020	42.62	42.73	41.74	42.47	1,591,348	+0.03(+0.06%)
Sep 03, 2020	43.18	43.23	42.29	42.44	2,170,194	-0.95(-2.19%)
Sep 02, 2020	43.26	43.40	43.01	43.39	2,042,708	+0.35(+0.81%)

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.