Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		51.82	51.82	51.82	935,096	+0.25(+0.48%)
Dec 30, 2020	51.40	51.70	51.15	51.57	935,096	+0.33(+0.64%)
Dec 29, 2020	51.65	51.89	50.63	51.24	1,416,910	-0.16(-0.30%)
Dec 28, 2020	52.09	52.24	51.28	51.40	977,160	-0.32(-0.62%)
Dec 24, 2020	51.29	51.77	51.05	51.71	620,915	+0.61(+1.20%)
Dec 23, 2020	51.06	51.35	50.86	51.10	1,584,136	+0.13(+0.26%)
Dec 22, 2020	51.46	51.47	50.84	50.97	1,526,831	-0.59(-1.14%)
Dec 21, 2020	50.87	51.76	50.49	51.56	1,982,769	-0.10(-0.19%)
Dec 18, 2020	51.81	51.99	51.05	51.65	6,190,343	+0.14(+0.28%)
Dec 17, 2020	51.94	52.17	51.14	51.51	2,837,815	-0.39(-0.76%)
Dec 16, 2020	51.92	52.31	51.73	51.90	2,365,055	-0.24(-0.46%)
Dec 15, 2020	51.47	52.28	51.16	52.14	2,930,371	+1.69(+3.35%)
Dec 14, 2020	51.17	51.63	50.40	50.45	1,823,744	-0.60(-1.17%)
Dec 11, 2020	50.73	51.33	50.58	51.05	1,894,569	-0.17(-0.34%)
Dec 10, 2020	51.81	52.05	51.08	51.22	1,734,038	-0.97(-1.87%)
Dec 09, 2020	51.62	52.32	51.43	52.20	2,875,409	+0.58(+1.12%)
Dec 08, 2020	51.47	51.88	51.44	51.62	1,481,972	+0.06(+0.12%)
Dec 07, 2020	51.62	51.85	51.22	51.56	2,631,447	-0.23(-0.45%)
Dec 04, 2020	51.57	52.20	51.19	51.79	3,419,498	+0.27(+0.52%)
Dec 03, 2020	52.02	52.30	51.42	51.52	3,465,805	-0.54(-1.03%)
Dec 02, 2020	51.97	52.57	51.68	52.06	2,110,613	-0.08(-0.15%)
Dec 01, 2020	52.54	53.09	52.12	52.14	2,377,186	+0.13(+0.25%)
Nov 30, 2020	52.11	52.51	51.59	52.00	3,500,827	-0.41(-0.78%)
Nov 27, 2020	53.07	53.57	52.31	52.41	988,216	-0.65(-1.22%)
Nov 25, 2020	54.11	54.22	52.89	53.06	2,184,186	-0.95(-1.76%)
Nov 24, 2020	53.06	54.25	53.06	54.01	3,311,462	+0.51(+0.95%)
Nov 23, 2020	54.20	54.20	52.86	53.50	1,919,020	+0.47(+0.88%)
Nov 20, 2020	52.66	53.64	52.42	53.03	2,779,493	-0.75(-1.40%)
Nov 19, 2020	53.33	53.90	52.58	53.78	1,711,249	+0.12(+0.22%)
Nov 18, 2020	53.43	54.33	52.80	53.66	1,729,331	+0.61(+1.15%)
Nov 17, 2020	53.40	53.40	52.58	53.06	1,792,128	-0.66(-1.22%)
Nov 16, 2020	54.12	54.51	52.57	53.71	2,320,052	+0.01(+0.01%)
Nov 13, 2020	53.66	53.87	53.18	53.71	2,128,104	+0.55(+1.03%)
Nov 12, 2020	53.61	53.85	52.82	53.16	2,214,533	-0.70(-1.31%)
Nov 11, 2020	54.80	54.89	53.53	53.86	2,502,890	-0.57(-1.04%)
Nov 10, 2020	53.69	55.32	53.58	54.43	3,389,761	+0.31(+0.57%)
Nov 09, 2020	57.12	57.24	54.02	54.12	4,107,657	+0.43(+0.80%)
Nov 06, 2020	54.60	54.60	53.44	53.69	1,898,227	-0.31(-0.57%)
Nov 05, 2020	53.16	54.41	52.49	54.00	2,041,688	+1.11(+2.10%)
Nov 04, 2020	55.25	55.60	52.80	52.89	2,553,073	-1.81(-3.30%)
Nov 03, 2020	53.69	55.02	53.35	54.69	2,753,565	+1.76(+3.32%)
Nov 02, 2020	51.64	52.98	51.48	52.94	2,514,963	+2.06(+4.04%)
Oct 30, 2020	50.68	51.18	50.28	50.88	2,278,476	-0.17(-0.34%)
Oct 29, 2020	50.45	51.60	50.19	51.05	2,117,147	+0.46(+0.92%)
Oct 28, 2020	51.72	52.16	50.59	50.59	3,112,894	-2.12(-4.02%)
Oct 27, 2020	54.09	54.46	52.66	52.71	2,248,088	-1.26(-2.34%)
Oct 26, 2020	54.38	54.48	53.33	53.97	3,182,931	-1.23(-2.23%)
Oct 23, 2020	54.87	55.40	54.67	55.21	2,611,740	+0.57(+1.04%)
Oct 22, 2020	54.84	55.11	53.99	54.64	2,903,206	+0.46(+0.86%)
Oct 21, 2020	53.69	54.69	53.65	54.18	4,259,949	+0.34(+0.63%)
Oct 20, 2020	54.46	54.83	53.04	53.84	6,593,768	-0.43(-0.79%)
Oct 19, 2020	53.62	54.59	53.62	54.26	4,356,340	+0.67(+1.25%)
Oct 16, 2020	53.40	54.43	52.41	53.60	3,218,864	+0.46(+0.87%)
Oct 15, 2020	52.43	53.18	52.36	53.13	1,557,259	+0.11(+0.21%)
Oct 14, 2020	52.60	53.63	52.60	53.02	1,984,795	+0.26(+0.49%)
Oct 13, 2020	53.00	53.57	52.20	52.76	2,797,455	-0.74(-1.38%)
Oct 12, 2020	53.76	53.79	53.11	53.50	2,930,451	+0.33(+0.63%)
Oct 09, 2020	53.63	54.21	52.94	53.17	3,083,612	-0.43(-0.80%)
Oct 08, 2020	53.40	53.61	52.44	53.60	1,308,060	+0.03(+0.06%)
Oct 07, 2020	52.90	53.63	52.66	53.57	1,779,082	+1.32(+2.52%)
Oct 06, 2020	52.49	53.54	52.11	52.25	2,103,128	-0.24(-0.47%)
Oct 05, 2020	51.21	52.70	51.06	52.49	2,006,714	+1.85(+3.65%)
Oct 02, 2020	49.79	51.15	49.37	50.65	1,743,341	+0.30(+0.59%)

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.