Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	50.78	51.27	49.91	50.55	2,526,606	-0.54(-1.05%)
Nov 27, 2020	51.14	51.52	50.76	51.09	810,250	+0.08(+0.15%)
Nov 25, 2020	51.47	51.82	50.51	51.02	1,459,129	-0.44(-0.86%)
Nov 24, 2020	52.28	52.50	51.39	51.46	2,392,976	-0.54(-1.03%)
Nov 23, 2020	51.71	52.18	51.08	51.99	1,580,566	+0.57(+1.10%)
Nov 20, 2020	51.93	52.03	50.86	51.43	1,739,510	-0.60(-1.16%)
Nov 19, 2020	51.58	52.62	51.48	52.03	1,045,690	+0.20(+0.38%)
Nov 18, 2020	52.56	52.62	51.39	51.83	1,800,692	-0.65(-1.24%)
Nov 17, 2020	51.93	52.78	51.45	52.48	1,758,152	+0.41(+0.78%)
Nov 16, 2020	52.31	52.84	51.83	52.08	1,893,676	+0.13(+0.25%)
Nov 13, 2020	51.29	52.27	51.28	51.95	1,413,903	+1.01(+1.98%)
Nov 12, 2020	51.36	51.73	50.58	50.94	1,708,445	-0.54(-1.04%)
Nov 11, 2020	50.92	51.58	50.24	51.48	2,596,714	+1.02(+2.02%)
Nov 10, 2020	50.51	51.22	49.91	50.46	3,456,672	-0.16(-0.32%)
Nov 09, 2020	56.53	56.56	50.60	50.62	3,279,873	-4.08(-7.46%)
Nov 06, 2020	54.53	54.85	53.87	54.70	2,126,163	+0.38(+0.69%)
Nov 05, 2020	54.82	55.37	54.24	54.32	1,469,833	+0.33(+0.61%)
Nov 04, 2020	52.87	54.78	52.35	53.99	1,776,056	+1.28(+2.43%)
Nov 03, 2020	52.08	53.06	51.85	52.71	1,438,743	+1.15(+2.23%)
Nov 02, 2020	51.02	51.96	50.80	51.56	1,913,614	+1.07(+2.13%)
Oct 30, 2020	50.85	51.24	49.11	50.49	2,521,096	-0.35(-0.69%)
Oct 29, 2020	50.85	51.25	49.82	50.84	2,121,140	+0.19(+0.37%)
Oct 28, 2020	50.14	53.35	49.68	50.65	3,353,335	+0.19(+0.37%)
Oct 27, 2020	50.98	51.02	49.80	50.46	2,791,760	-0.36(-0.70%)
Oct 26, 2020	51.06	51.16	49.97	50.82	2,048,253	-0.76(-1.48%)
Oct 23, 2020	52.50	52.65	51.09	51.58	2,274,263	-0.64(-1.23%)
Oct 22, 2020	52.96	53.40	52.20	52.22	1,489,932	-0.63(-1.19%)
Oct 21, 2020	52.85	53.62	52.60	52.85	1,475,507	-0.07(-0.12%)
Oct 20, 2020	53.03	53.73	52.76	52.92	1,533,058	+0.29(+0.55%)
Oct 19, 2020	54.15	54.26	52.46	52.63	1,221,050	-1.50(-2.77%)
Oct 16, 2020	54.32	55.14	54.06	54.12	1,346,807	+0.01(+0.02%)
Oct 15, 2020	53.01	54.22	52.98	54.11	1,018,876	+0.54(+1.00%)
Oct 14, 2020	53.74	54.26	53.51	53.58	1,145,443	+0.16(+0.30%)
Oct 13, 2020	54.32	54.54	53.15	53.42	1,897,110	-0.91(-1.68%)
Oct 12, 2020	54.50	54.68	53.97	54.33	2,418,439	+0.20(+0.37%)
Oct 09, 2020	54.51	55.04	54.10	54.13	1,923,600	+0.12(+0.23%)
Oct 08, 2020	52.91	54.05	52.72	54.01	1,853,111	+1.50(+2.85%)
Oct 07, 2020	51.73	52.78	51.68	52.51	1,826,387	+1.45(+2.83%)
Oct 06, 2020	52.85	52.89	51.04	51.07	2,178,037	-1.62(-3.07%)
Oct 05, 2020	52.52	52.82	52.10	52.68	1,498,544	+0.73(+1.41%)
Oct 02, 2020	51.05	52.28	51.01	51.95	1,494,297	+0.14(+0.27%)
Oct 01, 2020	52.31	52.76	51.35	51.81	2,635,589	+0.01(+0.02%)
Sep 30, 2020	51.89	53.46	51.23	51.80	4,734,788	-0.93(-1.76%)
Sep 29, 2020	53.19	53.60	52.65	52.73	1,541,722	-0.56(-1.06%)
Sep 28, 2020	52.34	53.57	52.18	53.29	2,595,862	+1.63(+3.15%)
Sep 25, 2020	50.85	52.01	50.67	51.67	1,995,270	+0.47(+0.92%)
Sep 24, 2020	51.07	51.87	50.81	51.20	3,368,435	+0.20(+0.39%)
Sep 23, 2020	53.20	53.26	50.85	51.00	2,467,739	-2.16(-4.07%)
Sep 22, 2020	52.62	53.31	52.46	53.16	2,608,655	+0.65(+1.23%)
Sep 21, 2020	53.38	53.54	51.58	52.51	2,303,429	-1.69(-3.12%)
Sep 18, 2020	53.75	54.97	53.75	54.20	3,555,768	+0.13(+0.24%)
Sep 17, 2020	54.81	54.97	53.40	54.07	2,925,762	-1.43(-2.57%)
Sep 16, 2020	55.91	56.52	55.35	55.50	2,314,480	-0.08(-0.14%)
Sep 15, 2020	56.03	56.26	55.43	55.58	1,969,785	-0.23(-0.42%)
Sep 14, 2020	55.46	55.98	55.27	55.81	1,938,064	+0.81(+1.47%)
Sep 11, 2020	54.70	55.33	54.41	55.00	1,697,901	+0.80(+1.47%)
Sep 10, 2020	54.50	54.97	54.00	54.20	1,764,168	-0.24(-0.45%)
Sep 09, 2020	53.14	54.80	53.14	54.45	1,777,919	+1.83(+3.48%)
Sep 08, 2020	52.58	53.43	52.13	52.62	1,766,611	-0.39(-0.74%)
Sep 04, 2020	54.05	54.30	52.01	53.01	1,607,966	-0.70(-1.29%)
Sep 03, 2020	56.06	56.09	53.19	53.71	1,870,633	-2.51(-4.46%)
Sep 02, 2020	55.95	56.44	55.23	56.21	1,669,784	+0.44(+0.79%)

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.