Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	51.00	51.38	50.49	50.89	3,577,424	-0.40(-0.78%)
Nov 27, 2020	51.94	52.42	51.19	51.29	1,009,837	-0.63(-1.22%)
Nov 25, 2020	52.95	53.06	51.76	51.92	2,231,975	-0.93(-1.76%)
Nov 24, 2020	51.93	53.09	51.93	52.85	3,383,916	+0.50(+0.95%)
Nov 23, 2020	53.04	53.04	51.73	52.35	1,961,008	+0.46(+0.88%)
Nov 20, 2020	51.53	52.49	51.30	51.90	2,840,307	-0.74(-1.40%)
Nov 19, 2020	52.19	52.74	51.45	52.63	1,748,690	+0.12(+0.22%)
Nov 18, 2020	52.28	53.16	51.67	52.52	1,767,168	+0.60(+1.15%)
Nov 17, 2020	52.25	52.25	51.46	51.92	1,831,338	-0.64(-1.22%)
Nov 16, 2020	52.96	53.35	51.44	52.56	2,370,814	+0.01(+0.01%)
Nov 13, 2020	52.51	52.71	52.04	52.56	2,174,666	+0.54(+1.03%)
Nov 12, 2020	52.46	52.70	51.69	52.02	2,262,986	-0.69(-1.31%)
Nov 11, 2020	53.63	53.71	52.39	52.71	2,557,652	-0.56(-1.04%)
Nov 10, 2020	52.55	54.14	52.43	53.26	3,463,928	+0.30(+0.57%)
Nov 09, 2020	55.90	56.01	52.86	52.96	4,197,531	+0.49(+0.92%)
Nov 06, 2020	53.37	53.37	52.23	52.48	1,942,064	-0.30(-0.57%)
Nov 05, 2020	51.96	53.18	51.31	52.78	2,088,838	+1.08(+2.10%)
Nov 04, 2020	54.01	54.34	51.61	51.69	2,612,033	-1.76(-3.30%)
Nov 03, 2020	52.48	53.78	52.15	53.46	2,817,155	+1.72(+3.32%)
Nov 02, 2020	50.47	51.79	50.31	51.74	2,573,043	+2.01(+4.04%)
Oct 30, 2020	49.54	50.02	49.14	49.73	2,331,095	-0.17(-0.34%)
Oct 29, 2020	49.31	50.43	49.06	49.90	2,166,040	+0.45(+0.92%)
Oct 28, 2020	50.55	50.98	49.45	49.45	3,184,783	-2.07(-4.02%)
Oct 27, 2020	52.87	53.23	51.47	51.52	2,300,005	-1.23(-2.34%)
Oct 26, 2020	53.16	53.25	52.13	52.75	3,256,437	-1.21(-2.23%)
Oct 23, 2020	53.63	54.15	53.43	53.96	2,672,055	+0.55(+1.04%)
Oct 22, 2020	53.60	53.87	52.77	53.41	2,970,252	+0.45(+0.86%)
Oct 21, 2020	52.48	53.46	52.43	52.95	4,358,327	+0.33(+0.63%)
Oct 20, 2020	53.23	53.59	51.84	52.62	6,746,043	-0.42(-0.79%)
Oct 19, 2020	52.41	53.35	52.41	53.04	4,456,945	+0.65(+1.25%)
Oct 16, 2020	52.20	53.20	51.23	52.39	3,293,200	+0.45(+0.87%)
Oct 15, 2020	51.25	51.98	51.18	51.93	1,593,222	+0.11(+0.21%)
Oct 14, 2020	51.41	52.42	51.41	51.82	2,030,631	+0.25(+0.49%)
Oct 13, 2020	51.81	52.36	51.02	51.57	2,862,059	-0.72(-1.38%)
Oct 12, 2020	52.55	52.58	51.92	52.29	2,998,127	+0.33(+0.63%)
Oct 09, 2020	52.42	52.98	51.74	51.97	3,154,824	-0.42(-0.80%)
Oct 08, 2020	52.20	52.40	51.26	52.39	1,338,268	+0.03(+0.06%)
Oct 07, 2020	51.71	52.42	51.47	52.36	1,820,168	+1.29(+2.52%)
Oct 06, 2020	51.30	52.34	50.94	51.07	2,151,698	-0.24(-0.47%)
Oct 05, 2020	50.05	51.51	49.91	51.31	2,053,056	+1.81(+3.65%)
Oct 02, 2020	48.67	50.00	48.26	49.50	1,783,602	+0.29(+0.59%)
Oct 01, 2020	50.10	50.22	48.67	49.21	1,950,325	-0.46(-0.93%)
Sep 30, 2020	50.40	51.08	49.32	49.67	3,407,280	-0.51(-1.01%)
Sep 29, 2020	50.24	50.79	49.96	50.18	1,922,851	-0.23(-0.46%)
Sep 28, 2020	49.32	50.47	49.32	50.41	2,726,857	+1.76(+3.62%)
Sep 25, 2020	48.08	48.99	47.65	48.65	2,047,820	+0.80(+1.67%)
Sep 24, 2020	47.33	48.46	46.84	47.86	1,877,939	+0.32(+0.67%)
Sep 23, 2020	48.10	48.67	47.28	47.54	2,516,369	-0.43(-0.89%)
Sep 22, 2020	47.46	48.44	47.16	47.96	2,304,819	+0.28(+0.59%)
Sep 21, 2020	48.58	48.68	46.81	47.68	2,859,954	-1.39(-2.83%)
Sep 18, 2020	50.06	50.23	48.92	49.07	3,840,693	-0.94(-1.89%)
Sep 17, 2020	49.53	50.62	49.06	50.01	2,784,130	-0.33(-0.65%)
Sep 16, 2020	50.54	50.84	50.01	50.34	2,281,257	+0.38(+0.76%)
Sep 15, 2020	50.32	50.66	49.89	49.96	2,992,477	-0.34(-0.68%)
Sep 14, 2020	49.30	50.44	49.04	50.30	2,663,680	+1.44(+2.94%)
Sep 11, 2020	48.37	49.06	48.29	48.86	4,880,569	+0.61(+1.27%)
Sep 10, 2020	49.24	49.88	47.97	48.25	2,430,754	-1.23(-2.50%)
Sep 09, 2020	48.86	49.81	48.67	49.49	3,655,678	+0.86(+1.76%)
Sep 08, 2020	49.41	49.65	48.55	48.63	3,008,802	-1.24(-2.49%)
Sep 04, 2020	50.32	50.54	49.52	49.87	2,558,573	+0.10(+0.20%)
Sep 03, 2020	51.76	51.86	49.39	49.77	2,763,153	-1.42(-2.77%)
Sep 02, 2020	50.70	51.37	50.70	51.19	2,634,875	+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.