Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	50.85	51.24	50.35	50.75	3,587,497	-0.40(-0.78%)
Nov 27, 2020	51.79	52.28	51.05	51.14	1,012,681	-0.63(-1.22%)
Nov 25, 2020	52.81	52.91	51.61	51.77	2,238,260	-0.93(-1.76%)
Nov 24, 2020	51.78	52.94	51.78	52.70	3,393,444	+0.50(+0.95%)
Nov 23, 2020	52.89	52.89	51.59	52.21	1,966,529	+0.45(+0.88%)
Nov 20, 2020	51.38	52.35	51.16	51.75	2,848,305	-0.73(-1.40%)
Nov 19, 2020	52.04	52.60	51.31	52.48	1,753,614	+0.12(+0.22%)
Nov 18, 2020	52.14	53.02	51.52	52.37	1,772,143	+0.59(+1.15%)
Nov 17, 2020	52.11	52.11	51.31	51.77	1,836,495	-0.64(-1.22%)
Nov 16, 2020	52.81	53.20	51.30	52.42	2,377,489	+0.01(+0.01%)
Nov 13, 2020	52.36	52.57	51.90	52.41	2,180,789	+0.54(+1.03%)
Nov 12, 2020	52.32	52.55	51.54	51.87	2,269,357	-0.69(-1.31%)
Nov 11, 2020	53.48	53.56	52.24	52.56	2,564,853	-0.55(-1.04%)
Nov 10, 2020	52.40	53.98	52.28	53.11	3,473,681	+0.30(+0.57%)
Nov 09, 2020	55.74	55.85	52.71	52.81	4,209,349	+0.48(+0.92%)
Nov 06, 2020	53.22	53.22	52.08	52.33	1,947,532	-0.30(-0.57%)
Nov 05, 2020	51.81	53.03	51.16	52.63	2,094,719	+1.08(+2.10%)
Nov 04, 2020	53.86	54.19	51.47	51.55	2,619,388	-1.76(-3.30%)
Nov 03, 2020	52.33	53.63	52.00	53.31	2,825,087	+1.71(+3.32%)
Nov 02, 2020	50.33	51.64	50.17	51.60	2,580,287	+2.00(+4.04%)
Oct 30, 2020	49.40	49.88	49.01	49.59	2,337,658	-0.17(-0.34%)
Oct 29, 2020	49.17	50.29	48.92	49.76	2,172,139	+0.45(+0.92%)
Oct 28, 2020	50.41	50.83	49.31	49.31	3,193,749	-2.07(-4.02%)
Oct 27, 2020	52.72	53.08	51.33	51.38	2,306,481	-1.23(-2.34%)
Oct 26, 2020	53.01	53.10	51.98	52.61	3,265,606	-1.20(-2.23%)
Oct 23, 2020	53.48	53.99	53.28	53.81	2,679,578	+0.55(+1.04%)
Oct 22, 2020	53.45	53.72	52.62	53.26	2,978,615	+0.45(+0.86%)
Oct 21, 2020	52.33	53.31	52.29	52.80	4,370,598	+0.33(+0.63%)
Oct 20, 2020	53.08	53.44	51.69	52.47	6,765,037	-0.42(-0.79%)
Oct 19, 2020	52.26	53.20	52.26	52.89	4,469,493	+0.65(+1.25%)
Oct 16, 2020	52.05	53.05	51.08	52.24	3,302,472	+0.45(+0.87%)
Oct 15, 2020	51.10	51.83	51.03	51.79	1,597,708	+0.11(+0.21%)
Oct 14, 2020	51.26	52.28	51.26	51.68	2,036,348	+0.25(+0.49%)
Oct 13, 2020	51.66	52.21	50.88	51.43	2,870,117	-0.72(-1.38%)
Oct 12, 2020	52.40	52.43	51.77	52.15	3,006,568	+0.33(+0.63%)
Oct 09, 2020	52.28	52.83	51.60	51.82	3,163,707	-0.42(-0.80%)
Oct 08, 2020	52.05	52.25	51.11	52.24	1,342,036	+0.03(+0.06%)
Oct 07, 2020	51.56	52.28	51.33	52.21	1,825,293	+1.28(+2.52%)
Oct 06, 2020	51.16	52.19	50.79	50.93	2,157,756	-0.24(-0.47%)
Oct 05, 2020	49.91	51.36	49.77	51.17	2,058,837	+1.80(+3.65%)
Oct 02, 2020	48.53	49.86	48.12	49.37	1,788,623	+0.29(+0.59%)
Oct 01, 2020	49.96	50.08	48.53	49.08	1,955,816	-0.46(-0.93%)
Sep 30, 2020	50.26	50.94	49.19	49.53	3,416,874	-0.51(-1.01%)
Sep 29, 2020	50.10	50.65	49.82	50.04	1,928,265	-0.23(-0.46%)
Sep 28, 2020	49.18	50.33	49.18	50.27	2,734,535	+1.75(+3.62%)
Sep 25, 2020	47.94	48.85	47.52	48.52	2,053,586	+0.80(+1.67%)
Sep 24, 2020	47.19	48.33	46.71	47.72	1,883,226	+0.32(+0.67%)
Sep 23, 2020	47.97	48.53	47.15	47.40	2,523,454	-0.42(-0.89%)
Sep 22, 2020	47.33	48.31	47.03	47.83	2,311,308	+0.28(+0.59%)
Sep 21, 2020	48.45	48.55	46.68	47.55	2,868,006	-1.38(-2.83%)
Sep 18, 2020	49.92	50.09	48.78	48.93	3,851,506	-0.94(-1.89%)
Sep 17, 2020	49.39	50.47	48.92	49.87	2,791,969	-0.33(-0.65%)
Sep 16, 2020	50.40	50.70	49.86	50.20	2,287,680	+0.38(+0.76%)
Sep 15, 2020	50.18	50.52	49.75	49.82	3,000,902	-0.34(-0.68%)
Sep 14, 2020	49.16	50.29	48.91	50.16	2,671,180	+1.43(+2.94%)
Sep 11, 2020	48.24	48.92	48.15	48.73	4,894,311	+0.61(+1.27%)
Sep 10, 2020	49.10	49.74	47.84	48.12	2,437,598	-1.23(-2.50%)
Sep 09, 2020	48.72	49.67	48.53	49.35	3,665,971	+0.85(+1.76%)
Sep 08, 2020	49.27	49.51	48.42	48.49	3,017,273	-1.24(-2.49%)
Sep 04, 2020	50.18	50.40	49.38	49.73	2,565,777	+0.10(+0.20%)
Sep 03, 2020	51.61	51.71	49.25	49.63	2,770,932	-1.41(-2.77%)
Sep 02, 2020	50.56	51.23	50.56	51.04	2,642,294	+0.48(+0.95%)

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.