Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	56.45	56.45	55.71	55.81	2,104,131	-0.76(-1.35%)
Nov 27, 2020	56.82	56.87	56.43	56.57	788,078	-0.12(-0.20%)
Nov 25, 2020	57.02	57.02	56.48	56.69	1,776,526	-0.53(-0.93%)
Nov 24, 2020	56.44	57.23	56.37	57.22	3,222,685	+1.39(+2.48%)
Nov 23, 2020	55.32	55.92	55.32	55.83	1,637,312	+0.88(+1.60%)
Nov 20, 2020	55.26	55.37	54.95	54.95	2,374,029	-0.38(-0.69%)
Nov 19, 2020	55.06	55.37	54.64	55.34	2,053,839	+0.17(+0.31%)
Nov 18, 2020	55.93	56.24	55.17	55.17	2,856,092	-0.58(-1.04%)
Nov 17, 2020	55.50	55.89	54.99	55.74	1,652,065	-0.12(-0.21%)
Nov 16, 2020	55.55	55.88	55.04	55.86	2,277,306	+1.22(+2.23%)
Nov 13, 2020	53.95	54.76	53.95	54.64	1,454,473	+1.02(+1.91%)
Nov 12, 2020	54.26	54.26	53.19	53.62	1,987,888	-0.94(-1.73%)
Nov 11, 2020	55.08	55.08	54.16	54.56	1,465,325	-0.01(-0.02%)
Nov 10, 2020	54.23	54.70	53.88	54.57	2,935,451	+0.57(+1.05%)
Nov 09, 2020	54.00	55.24	53.95	54.00	3,718,778	+2.45(+4.76%)
Nov 06, 2020	52.03	52.08	51.38	51.55	1,630,752	-0.36(-0.68%)
Nov 05, 2020	51.56	52.24	51.53	51.91	1,727,190	+1.21(+2.38%)
Nov 04, 2020	51.30	51.64	50.31	50.70	2,235,257	-0.61(-1.19%)
Nov 03, 2020	51.01	51.59	50.94	51.31	1,872,538	+0.90(+1.78%)
Nov 02, 2020	49.97	50.51	49.65	50.41	1,776,193	+1.10(+2.23%)
Oct 30, 2020	49.02	49.36	48.58	49.31	2,393,166	-0.01(-0.02%)
Oct 29, 2020	48.58	49.67	48.20	49.32	2,170,347	+0.64(+1.31%)
Oct 28, 2020	49.30	49.59	48.62	48.68	2,821,337	-1.55(-3.08%)
Oct 27, 2020	51.00	51.01	50.22	50.23	1,776,128	-0.73(-1.43%)
Oct 26, 2020	51.57	51.57	50.44	50.96	2,191,990	-1.19(-2.28%)
Oct 23, 2020	52.14	52.28	51.74	52.15	1,075,461	+0.28(+0.55%)
Oct 22, 2020	51.36	51.93	51.15	51.86	1,325,175	+0.59(+1.14%)
Oct 21, 2020	51.61	51.76	51.28	51.28	1,314,040	-0.37(-0.72%)
Oct 20, 2020	51.78	52.16	51.51	51.65	2,885,795	+0.14(+0.28%)
Oct 19, 2020	52.30	52.55	51.42	51.51	1,673,498	-0.67(-1.28%)
Oct 16, 2020	52.32	52.43	52.01	52.17	1,359,241	+0.09(+0.17%)
Oct 15, 2020	51.33	52.13	51.25	52.08	1,530,592	+0.27(+0.51%)
Oct 14, 2020	51.96	52.28	51.79	51.82	1,440,732	-0.03(-0.05%)
Oct 13, 2020	52.25	52.26	51.69	51.84	1,466,284	-0.44(-0.83%)
Oct 12, 2020	52.15	52.40	52.05	52.28	1,478,599	+0.33(+0.63%)
Oct 09, 2020	52.21	52.31	51.81	51.95	1,497,698	+0.10(+0.19%)
Oct 08, 2020	51.53	51.91	51.42	51.85	1,376,705	+0.76(+1.50%)
Oct 07, 2020	50.53	51.20	50.53	51.09	1,422,759	+1.02(+2.04%)
Oct 06, 2020	50.59	51.27	49.96	50.07	1,873,489	-0.33(-0.65%)
Oct 05, 2020	49.77	50.46	49.77	50.40	1,305,245	+1.07(+2.18%)
Oct 02, 2020	48.36	49.60	48.30	49.32	2,284,539	+0.22(+0.45%)
Oct 01, 2020	49.38	49.54	48.75	49.10	1,643,401	-0.03(-0.05%)
Sep 30, 2020	48.94	49.60	48.76	49.13	1,852,140	+0.34(+0.69%)
Sep 29, 2020	49.29	49.30	48.57	48.79	2,293,346	-0.48(-0.97%)
Sep 28, 2020	48.86	49.45	48.86	49.27	2,239,490	+1.06(+2.19%)
Sep 25, 2020	47.47	48.38	47.38	48.21	1,586,964	+0.50(+1.04%)
Sep 24, 2020	47.48	48.24	47.03	47.71	1,874,646	+0.16(+0.34%)
Sep 23, 2020	48.68	48.94	47.55	47.55	1,625,471	-0.95(-1.95%)
Sep 22, 2020	48.57	48.93	48.19	48.50	1,702,758	+0.00(+0.00%)
Sep 21, 2020	49.07	49.07	47.93	48.50	2,486,517	-1.28(-2.58%)
Sep 18, 2020	50.32	50.39	49.58	49.79	1,594,107	-0.46(-0.91%)
Sep 17, 2020	49.80	50.40	49.53	50.24	1,781,003	-0.12(-0.24%)
Sep 16, 2020	50.38	50.95	50.15	50.37	1,417,110	+0.32(+0.63%)
Sep 15, 2020	50.36	50.49	49.98	50.05	1,513,870	-0.08(-0.16%)
Sep 14, 2020	49.85	50.36	49.76	50.13	1,279,576	+0.74(+1.50%)
Sep 11, 2020	49.25	49.59	49.03	49.39	1,810,679	+0.34(+0.70%)
Sep 10, 2020	49.94	50.09	48.90	49.05	2,013,872	-0.74(-1.48%)
Sep 09, 2020	49.65	50.16	49.55	49.79	1,879,067	+0.58(+1.18%)
Sep 08, 2020	50.09	50.09	49.10	49.21	2,770,513	-1.22(-2.42%)
Sep 04, 2020	50.73	51.03	49.76	50.43	2,746,657	+0.09(+0.17%)
Sep 03, 2020	51.44	51.89	49.98	50.34	2,864,274	-1.15(-2.24%)
Sep 02, 2020	50.74	51.62	50.62	51.49	1,873,330	+0.95(+1.88%)

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.