Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	51.15	51.44	50.94	51.44	1,601,422	+0.37(+0.73%)
Nov 27, 2020	50.74	51.07	50.43	51.07	873,131	+0.49(+0.97%)
Nov 25, 2020	50.75	50.86	50.40	50.58	1,011,955	-0.27(-0.53%)
Nov 24, 2020	51.29	51.29	50.70	50.84	4,345,704	-0.09(-0.18%)
Nov 23, 2020	51.48	51.58	50.67	50.93	3,186,308	-0.33(-0.64%)
Nov 20, 2020	51.54	51.61	51.22	51.26	709,343	-0.28(-0.54%)
Nov 19, 2020	51.42	51.58	51.03	51.54	923,102	+0.27(+0.52%)
Nov 18, 2020	52.54	52.54	51.24	51.27	1,060,879	-1.09(-2.09%)
Nov 17, 2020	52.48	52.53	52.09	52.37	1,089,545	-0.35(-0.66%)
Nov 16, 2020	53.30	53.30	52.47	52.72	1,816,009	-0.12(-0.23%)
Nov 13, 2020	52.72	52.96	52.46	52.84	604,007	+0.61(+1.17%)
Nov 12, 2020	52.35	52.78	51.93	52.23	718,311	-0.12(-0.23%)
Nov 11, 2020	52.46	52.65	52.10	52.35	896,542	+0.26(+0.51%)
Nov 10, 2020	52.48	52.48	51.41	52.08	1,102,660	-0.52(-1.00%)
Nov 09, 2020	54.15	54.19	52.58	52.61	1,589,574	+0.07(+0.13%)
Nov 06, 2020	52.13	52.75	51.65	52.54	904,793	+0.56(+1.08%)
Nov 05, 2020	52.19	52.47	51.73	51.97	1,411,093	+0.72(+1.41%)
Nov 04, 2020	51.05	52.13	50.92	51.25	2,469,932	+0.91(+1.81%)
Nov 03, 2020	50.10	50.79	50.08	50.34	1,392,200	+0.90(+1.82%)
Nov 02, 2020	49.54	50.06	49.01	49.44	1,049,468	+0.47(+0.95%)
Oct 30, 2020	49.04	49.45	48.30	48.97	700,818	-0.23(-0.46%)
Oct 29, 2020	49.53	49.81	49.04	49.20	947,859	-0.28(-0.56%)
Oct 28, 2020	50.48	50.48	49.46	49.47	1,180,572	-1.76(-3.44%)
Oct 27, 2020	51.16	51.57	51.16	51.23	1,054,991	-0.01(-0.02%)
Oct 26, 2020	51.15	51.40	50.74	51.24	1,050,856	-0.34(-0.65%)
Oct 23, 2020	51.80	51.91	51.35	51.58	929,148	-0.03(-0.06%)
Oct 22, 2020	50.72	51.73	50.72	51.61	955,439	+0.87(+1.72%)
Oct 21, 2020	51.10	51.26	50.48	50.74	612,452	-0.19(-0.38%)
Oct 20, 2020	51.11	51.54	50.91	50.93	1,113,699	+0.02(+0.04%)
Oct 19, 2020	51.70	51.99	50.70	50.91	732,571	-0.68(-1.32%)
Oct 16, 2020	51.17	51.96	51.17	51.60	819,550	+0.55(+1.08%)
Oct 15, 2020	50.62	51.13	50.39	51.04	619,107	-0.14(-0.27%)
Oct 14, 2020	51.42	51.74	50.98	51.18	1,049,559	-0.05(-0.09%)
Oct 13, 2020	51.55	51.59	51.07	51.23	655,353	-0.36(-0.71%)
Oct 12, 2020	51.41	51.83	51.24	51.59	637,221	+0.41(+0.81%)
Oct 09, 2020	50.74	51.23	50.71	51.18	807,372	+0.69(+1.36%)
Oct 08, 2020	50.57	50.62	50.16	50.49	897,364	+0.31(+0.61%)
Oct 07, 2020	49.58	50.37	49.58	50.19	1,073,842	+1.01(+2.05%)
Oct 06, 2020	49.77	50.04	49.15	49.18	624,435	-0.44(-0.89%)
Oct 05, 2020	48.79	49.63	48.79	49.62	693,853	+1.10(+2.27%)
Oct 02, 2020	48.50	49.01	48.29	48.52	1,288,386	-0.57(-1.15%)
Oct 01, 2020	49.60	49.98	48.91	49.09	1,199,825	-0.12(-0.25%)
Sep 30, 2020	48.61	49.73	48.55	49.21	1,082,555	+0.78(+1.62%)
Sep 29, 2020	48.54	48.97	48.30	48.43	1,078,487	+0.08(+0.17%)
Sep 28, 2020	48.35	48.66	48.13	48.34	765,408	+0.54(+1.13%)
Sep 25, 2020	46.68	47.88	46.58	47.80	706,907	+1.04(+2.22%)
Sep 24, 2020	47.03	47.28	46.56	46.76	1,258,977	-0.57(-1.19%)
Sep 23, 2020	48.19	48.19	47.27	47.33	3,393,053	-0.66(-1.37%)
Sep 22, 2020	48.05	48.11	47.30	47.98	1,214,095	+0.04(+0.08%)
Sep 21, 2020	47.80	48.01	47.23	47.95	1,239,472	-0.59(-1.22%)
Sep 18, 2020	49.10	49.17	48.25	48.54	648,893	-0.32(-0.66%)
Sep 17, 2020	48.58	49.01	48.42	48.86	880,222	-0.19(-0.39%)
Sep 16, 2020	49.55	49.65	48.97	49.06	584,747	-0.20(-0.41%)
Sep 15, 2020	49.42	49.58	49.07	49.26	1,774,770	+0.15(+0.31%)
Sep 14, 2020	49.07	49.33	48.92	49.10	679,114	+0.66(+1.37%)
Sep 11, 2020	48.60	48.85	48.21	48.44	399,694	+0.14(+0.30%)
Sep 10, 2020	49.09	49.18	48.29	48.29	818,977	-0.50(-1.03%)
Sep 09, 2020	48.18	49.18	48.17	48.79	1,399,709	+1.23(+2.58%)
Sep 08, 2020	47.68	47.99	47.43	47.57	2,090,741	-0.58(-1.21%)
Sep 04, 2020	48.99	49.05	47.44	48.15	1,325,205	-0.82(-1.68%)
Sep 03, 2020	50.67	50.67	48.57	48.97	1,369,452	-1.83(-3.60%)
Sep 02, 2020	50.07	50.89	49.69	50.80	3,712,592	+0.94(+1.89%)

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.