Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2020	51.26	51.38	49.80	50.35	1,906,301	-0.47(-0.93%)
Sep 30, 2020	51.57	52.26	50.46	50.82	3,330,370	-0.52(-1.01%)
Sep 29, 2020	51.40	51.96	51.12	51.34	1,879,447	-0.24(-0.46%)
Sep 28, 2020	50.46	51.64	50.46	51.58	2,665,305	+1.80(+3.62%)
Sep 25, 2020	49.19	50.12	48.75	49.78	2,001,595	+0.82(+1.67%)
Sep 24, 2020	48.42	49.58	47.92	48.96	1,835,549	+0.33(+0.67%)
Sep 23, 2020	49.21	49.79	48.37	48.63	2,459,568	-0.43(-0.89%)
Sep 22, 2020	48.56	49.56	48.25	49.07	2,252,793	+0.29(+0.59%)
Sep 21, 2020	49.71	49.81	47.89	48.78	2,795,397	-1.42(-2.83%)
Sep 18, 2020	51.21	51.39	50.05	50.20	3,753,999	-0.97(-1.89%)
Sep 17, 2020	50.68	51.79	50.19	51.17	2,721,286	-0.33(-0.65%)
Sep 16, 2020	51.71	52.02	51.16	51.50	2,229,764	+0.39(+0.76%)
Sep 15, 2020	51.48	51.83	51.05	51.11	2,924,929	-0.35(-0.68%)
Sep 14, 2020	50.44	51.60	50.18	51.46	2,603,554	+1.47(+2.94%)
Sep 11, 2020	49.49	50.19	49.40	49.99	4,770,403	+0.63(+1.27%)
Sep 10, 2020	50.38	51.03	49.08	49.37	2,375,886	-1.26(-2.50%)
Sep 09, 2020	49.99	50.96	49.79	50.63	3,573,160	+0.88(+1.76%)
Sep 08, 2020	50.55	50.80	49.68	49.75	2,940,886	-1.27(-2.49%)
Sep 04, 2020	51.48	51.71	50.66	51.02	2,500,820	+0.10(+0.20%)
Sep 03, 2020	52.95	53.06	50.53	50.92	2,700,781	-1.45(-2.77%)
Sep 02, 2020	51.87	52.56	51.87	52.37	2,575,400	+0.49(+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.