Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	54.72	54.88	53.86	54.15	567,028	-0.48(-0.88%)
Nov 27, 2020	55.19	55.19	54.57	54.64	504,963	-0.30(-0.54%)
Nov 25, 2020	55.06	55.18	54.39	54.93	651,905	-0.38(-0.69%)
Nov 24, 2020	54.76	55.55	54.47	55.31	1,318,509	+1.31(+2.42%)
Nov 23, 2020	53.70	54.10	53.50	54.01	1,388,132	+0.81(+1.53%)
Nov 20, 2020	53.78	53.81	53.13	53.19	506,586	-0.50(-0.94%)
Nov 19, 2020	53.40	53.74	52.97	53.70	1,300,064	-0.02(-0.04%)
Nov 18, 2020	54.37	54.91	53.71	53.72	476,861	-0.36(-0.67%)
Nov 17, 2020	53.69	54.18	53.00	54.08	514,023	+0.18(+0.33%)
Nov 16, 2020	53.45	54.01	52.92	53.90	980,509	+1.32(+2.52%)
Nov 13, 2020	51.69	52.65	51.69	52.58	515,922	+1.13(+2.20%)
Nov 12, 2020	51.95	52.12	51.06	51.45	968,839	-0.71(-1.36%)
Nov 11, 2020	53.11	53.11	51.86	52.16	2,511,813	-0.44(-0.83%)
Nov 10, 2020	51.88	52.74	51.21	52.59	1,092,725	+0.93(+1.80%)
Nov 09, 2020	52.61	53.85	51.42	51.67	1,510,115	+1.23(+2.44%)
Nov 06, 2020	50.84	50.91	50.33	50.43	372,227	-0.30(-0.59%)
Nov 05, 2020	50.16	51.07	50.05	50.73	1,093,395	+1.27(+2.57%)
Nov 04, 2020	50.00	50.85	49.44	49.46	1,883,264	-0.75(-1.50%)
Nov 03, 2020	49.45	50.42	49.45	50.21	1,418,499	+1.48(+3.03%)
Nov 02, 2020	48.96	49.04	48.25	48.74	1,981,074	+0.30(+0.63%)
Oct 30, 2020	48.49	48.81	47.86	48.44	700,210	-0.33(-0.67%)
Oct 29, 2020	47.70	49.18	47.69	48.76	1,025,103	+1.06(+2.22%)
Oct 28, 2020	48.64	48.66	47.69	47.70	1,749,672	-2.13(-4.27%)
Oct 27, 2020	50.75	50.75	49.80	49.83	1,171,388	-0.73(-1.45%)
Oct 26, 2020	51.19	51.38	50.03	50.56	2,272,995	-1.26(-2.44%)
Oct 23, 2020	51.50	51.84	51.28	51.82	676,666	+0.62(+1.21%)
Oct 22, 2020	51.15	51.50	50.77	51.20	858,851	+0.07(+0.13%)
Oct 21, 2020	51.74	51.96	51.07	51.14	642,415	-0.59(-1.14%)
Oct 20, 2020	51.26	52.37	51.26	51.72	915,817	+0.69(+1.36%)
Oct 19, 2020	51.60	52.33	50.92	51.03	1,597,960	-0.59(-1.14%)
Oct 16, 2020	52.43	52.43	51.62	51.62	1,389,460	-0.68(-1.31%)
Oct 15, 2020	51.41	52.36	51.10	52.30	1,004,689	+0.45(+0.86%)
Oct 14, 2020	51.43	52.17	51.43	51.86	1,121,574	+0.47(+0.91%)
Oct 13, 2020	51.45	51.89	51.27	51.39	910,488	-0.40(-0.78%)
Oct 12, 2020	52.19	52.19	51.72	51.79	408,606	+0.09(+0.17%)
Oct 09, 2020	51.73	51.96	51.33	51.70	1,105,723	+0.42(+0.82%)
Oct 08, 2020	51.32	51.40	50.78	51.28	895,221	+0.29(+0.57%)
Oct 07, 2020	50.52	51.18	50.29	51.00	825,509	+1.33(+2.67%)
Oct 06, 2020	50.38	50.79	49.65	49.67	1,250,774	-0.43(-0.86%)
Oct 05, 2020	49.40	50.20	49.40	50.10	459,686	+0.84(+1.70%)
Oct 02, 2020	47.96	49.70	47.86	49.26	1,314,365	+0.34(+0.71%)
Oct 01, 2020	49.50	49.50	48.63	48.92	665,564	-0.09(-0.18%)
Sep 30, 2020	49.62	50.04	48.69	49.01	1,179,722	-0.27(-0.55%)
Sep 29, 2020	49.99	50.00	49.28	49.28	1,025,781	-0.60(-1.20%)
Sep 28, 2020	49.84	50.21	49.72	49.88	623,722	+0.72(+1.47%)
Sep 25, 2020	48.20	49.37	48.20	49.15	926,306	+0.70(+1.44%)
Sep 24, 2020	48.17	49.03	47.79	48.45	1,558,732	+0.05(+0.10%)
Sep 23, 2020	49.22	49.84	48.24	48.41	1,119,321	-0.60(-1.22%)
Sep 22, 2020	48.94	49.07	48.49	49.01	844,901	+0.38(+0.78%)
Sep 21, 2020	49.23	49.23	47.76	48.63	2,364,505	-1.25(-2.50%)
Sep 18, 2020	50.68	50.75	49.80	49.87	652,629	-0.64(-1.27%)
Sep 17, 2020	49.93	50.82	49.56	50.52	2,754,348	-0.02(-0.05%)
Sep 16, 2020	51.12	51.12	50.41	50.54	1,555,873	+0.43(+0.86%)
Sep 15, 2020	50.11	50.33	49.70	50.11	1,565,896	+0.35(+0.71%)
Sep 14, 2020	49.76	49.98	49.39	49.76	665,401	+0.49(+0.98%)
Sep 11, 2020	49.08	49.64	48.79	49.27	1,886,006	+0.42(+0.86%)
Sep 10, 2020	49.37	49.60	48.67	48.85	2,500,919	-0.28(-0.58%)
Sep 09, 2020	48.89	49.54	48.73	49.14	1,805,578	+0.75(+1.55%)
Sep 08, 2020	48.77	49.08	48.08	48.39	1,086,869	-0.60(-1.22%)
Sep 04, 2020	49.36	49.44	47.93	48.98	1,250,027	+0.22(+0.45%)
Sep 03, 2020	50.15	50.20	48.46	48.76	1,347,369	-1.26(-2.52%)
Sep 02, 2020	49.31	50.13	49.28	50.02	2,171,063	+0.63(+1.27%)

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.