Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	43.38	43.39	42.76	42.79	18,368,728	-1.47(-3.33%)
Nov 27, 2020	43.95	44.35	43.95	44.27	13,361,015	+1.27(+2.94%)
Nov 25, 2020	42.91	43.06	42.79	43.00	9,347,241	-0.25(-0.59%)
Nov 24, 2020	43.09	43.27	42.87	43.26	14,308,414	+0.24(+0.55%)
Nov 23, 2020	43.41	43.41	42.65	43.02	11,199,691	-0.17(-0.40%)
Nov 20, 2020	42.96	43.28	42.93	43.19	18,560,370	+0.29(+0.68%)
Nov 19, 2020	42.76	42.96	42.70	42.90	11,072,957	-0.03(-0.06%)
Nov 18, 2020	43.18	43.19	42.93	42.93	8,668,273	-0.19(-0.44%)
Nov 17, 2020	42.98	43.27	42.87	43.12	11,946,428	-0.29(-0.67%)
Nov 16, 2020	43.37	43.56	43.19	43.41	9,942,358	+0.19(+0.44%)
Nov 13, 2020	43.13	43.31	42.95	43.22	16,245,775	+0.34(+0.79%)
Nov 12, 2020	43.17	43.43	42.73	42.88	19,810,418	-0.46(-1.05%)
Nov 11, 2020	42.69	43.45	42.68	43.34	21,877,752	+0.44(+1.02%)
Nov 10, 2020	43.27	43.42	42.80	42.90	23,546,246	-1.01(-2.30%)
Nov 09, 2020	44.94	45.01	43.84	43.91	28,386,800	+0.46(+1.05%)
Nov 06, 2020	43.26	43.66	43.14	43.46	18,382,216	+0.03(+0.06%)
Nov 05, 2020	43.66	43.69	43.08	43.43	28,334,592	+0.67(+1.58%)
Nov 04, 2020	42.08	42.83	41.93	42.75	41,400,076	+1.71(+4.17%)
Nov 03, 2020	41.00	41.27	40.83	41.04	22,136,588	+0.09(+0.22%)
Nov 02, 2020	40.87	40.97	40.66	40.95	15,076,871	+0.80(+2.00%)
Oct 30, 2020	40.27	40.29	39.96	40.15	17,067,356	-0.41(-1.01%)
Oct 29, 2020	40.51	40.71	40.37	40.56	14,098,564	+0.60(+1.50%)
Oct 28, 2020	40.27	40.31	39.89	39.96	17,426,710	-0.82(-2.01%)
Oct 27, 2020	40.54	40.81	40.42	40.78	15,022,448	+0.08(+0.20%)
Oct 26, 2020	40.62	40.97	40.36	40.70	21,888,530	-0.39(-0.95%)
Oct 23, 2020	40.92	41.11	40.76	41.09	12,346,121	+0.10(+0.24%)
Oct 22, 2020	41.05	41.08	40.81	40.99	12,445,043	+0.31(+0.76%)
Oct 21, 2020	40.75	40.93	40.63	40.68	17,605,482	+0.36(+0.90%)
Oct 20, 2020	40.22	40.47	40.18	40.31	14,626,256	+0.16(+0.41%)
Oct 19, 2020	40.26	40.40	40.05	40.15	15,064,621	-0.01(-0.02%)
Oct 16, 2020	40.20	40.23	40.03	40.16	23,573,662	+0.60(+1.52%)
Oct 15, 2020	39.40	39.62	39.34	39.56	15,861,947	-0.30(-0.75%)
Oct 14, 2020	40.25	40.25	39.84	39.86	13,789,141	-0.51(-1.26%)
Oct 13, 2020	40.34	40.45	40.20	40.37	18,262,062	-0.05(-0.14%)
Oct 12, 2020	40.30	40.46	40.19	40.42	20,905,088	+1.06(+2.68%)
Oct 09, 2020	39.12	39.46	39.12	39.37	14,268,269	+0.10(+0.25%)
Oct 08, 2020	39.09	39.32	39.05	39.27	12,942,797	+0.19(+0.49%)
Oct 07, 2020	39.05	39.17	38.88	39.08	21,835,864	+0.41(+1.06%)
Oct 06, 2020	38.69	38.89	38.56	38.67	27,194,620	+0.25(+0.66%)
Oct 05, 2020	38.17	38.43	38.13	38.41	17,929,398	+0.15(+0.38%)
Oct 02, 2020	38.13	38.68	38.10	38.27	22,355,130	-0.44(-1.13%)
Oct 01, 2020	38.58	38.77	38.41	38.70	21,871,636	+0.46(+1.21%)
Sep 30, 2020	37.92	38.29	37.88	38.24	22,430,564	+0.76(+2.02%)
Sep 29, 2020	37.34	37.57	37.31	37.48	11,420,802	-0.15(-0.39%)
Sep 28, 2020	37.62	37.65	37.46	37.63	18,054,104	+0.57(+1.55%)
Sep 25, 2020	36.83	37.11	36.62	37.05	25,700,110	-0.37(-1.00%)
Sep 24, 2020	37.29	37.61	37.24	37.43	22,105,238	-0.47(-1.25%)
Sep 23, 2020	38.24	38.27	37.88	37.90	19,835,922	-0.42(-1.09%)
Sep 22, 2020	38.49	38.49	38.11	38.32	16,133,482	-0.30(-0.78%)
Sep 21, 2020	38.31	38.65	38.07	38.62	21,745,938	-0.36(-0.93%)
Sep 18, 2020	39.18	39.18	38.94	38.98	20,097,870	+0.08(+0.21%)
Sep 17, 2020	38.78	39.05	38.74	38.90	18,174,892	-0.33(-0.84%)
Sep 16, 2020	39.37	39.48	39.23	39.23	19,312,908	-0.12(-0.30%)
Sep 15, 2020	39.42	39.48	39.25	39.35	10,913,612	+0.35(+0.89%)
Sep 14, 2020	39.04	39.08	38.91	39.00	12,544,006	+0.26(+0.68%)
Sep 11, 2020	38.91	38.99	38.59	38.74	20,536,998	+0.37(+0.97%)
Sep 10, 2020	38.89	38.95	38.33	38.37	28,281,704	-0.77(-1.98%)
Sep 09, 2020	38.90	39.21	38.81	39.14	17,012,820	+0.26(+0.68%)
Sep 08, 2020	38.68	39.08	38.66	38.88	27,119,034	-0.82(-2.06%)
Sep 04, 2020	39.68	39.86	39.04	39.70	32,975,602	+0.15(+0.37%)
Sep 03, 2020	39.88	39.91	39.24	39.55	39,057,616	-0.83(-2.05%)
Sep 02, 2020	40.52	40.56	40.02	40.38	18,052,042	-0.16(-0.40%)

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.