Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	50.76	51.25	49.89	50.53	2,527,573	-0.54(-1.05%)
Nov 27, 2020	51.12	51.50	50.74	51.07	810,560	+0.08(+0.15%)
Nov 25, 2020	51.45	51.80	50.49	51.00	1,459,688	-0.44(-0.86%)
Nov 24, 2020	52.26	52.48	51.37	51.44	2,393,893	-0.54(-1.03%)
Nov 23, 2020	51.69	52.16	51.06	51.97	1,581,171	+0.56(+1.10%)
Nov 20, 2020	51.91	52.01	50.84	51.41	1,740,176	-0.60(-1.16%)
Nov 19, 2020	51.56	52.60	51.46	52.01	1,046,091	+0.20(+0.38%)
Nov 18, 2020	52.54	52.60	51.37	51.81	1,801,382	-0.65(-1.24%)
Nov 17, 2020	51.91	52.76	51.43	52.46	1,758,825	+0.40(+0.78%)
Nov 16, 2020	52.29	52.82	51.81	52.06	1,894,401	+0.13(+0.25%)
Nov 13, 2020	51.27	52.25	51.26	51.93	1,414,444	+1.01(+1.98%)
Nov 12, 2020	51.34	51.71	50.56	50.92	1,709,099	-0.54(-1.04%)
Nov 11, 2020	50.90	51.56	50.22	51.46	2,597,708	+1.02(+2.02%)
Nov 10, 2020	50.49	51.20	49.89	50.44	3,457,995	-0.16(-0.32%)
Nov 09, 2020	56.51	56.54	50.58	50.60	3,281,129	-4.08(-7.46%)
Nov 06, 2020	54.51	54.83	53.85	54.68	2,126,977	+0.38(+0.69%)
Nov 05, 2020	54.80	55.35	54.22	54.30	1,470,395	+0.33(+0.61%)
Nov 04, 2020	52.85	54.76	52.33	53.97	1,776,736	+1.28(+2.43%)
Nov 03, 2020	52.06	53.04	51.83	52.69	1,439,294	+1.15(+2.23%)
Nov 02, 2020	51.00	51.94	50.78	51.54	1,914,347	+1.07(+2.13%)
Oct 30, 2020	50.84	51.22	49.09	50.47	2,522,061	-0.35(-0.69%)
Oct 29, 2020	50.84	51.23	49.80	50.82	2,121,952	+0.19(+0.37%)
Oct 28, 2020	50.12	53.33	49.66	50.63	3,354,619	+0.19(+0.37%)
Oct 27, 2020	50.96	51.00	49.78	50.44	2,792,829	-0.36(-0.70%)
Oct 26, 2020	51.04	51.14	49.95	50.80	2,049,037	-0.76(-1.48%)
Oct 23, 2020	52.48	52.63	51.07	51.56	2,275,134	-0.64(-1.23%)
Oct 22, 2020	52.94	53.38	52.18	52.20	1,490,502	-0.63(-1.19%)
Oct 21, 2020	52.83	53.60	52.58	52.83	1,476,072	-0.07(-0.12%)
Oct 20, 2020	53.01	53.71	52.74	52.90	1,533,645	+0.29(+0.55%)
Oct 19, 2020	54.13	54.23	52.44	52.61	1,221,518	-1.50(-2.77%)
Oct 16, 2020	54.30	55.12	54.04	54.10	1,347,322	+0.01(+0.02%)
Oct 15, 2020	52.99	54.20	52.96	54.09	1,019,266	+0.54(+1.00%)
Oct 14, 2020	53.72	54.24	53.49	53.56	1,145,881	+0.16(+0.30%)
Oct 13, 2020	54.30	54.52	53.13	53.40	1,897,836	-0.91(-1.68%)
Oct 12, 2020	54.48	54.66	53.95	54.31	2,419,365	+0.20(+0.37%)
Oct 09, 2020	54.49	55.02	54.08	54.11	1,924,337	+0.12(+0.23%)
Oct 08, 2020	52.89	54.03	52.70	53.99	1,853,821	+1.50(+2.85%)
Oct 07, 2020	51.71	52.76	51.66	52.49	1,827,086	+1.45(+2.83%)
Oct 06, 2020	52.83	52.87	51.02	51.05	2,178,871	-1.62(-3.07%)
Oct 05, 2020	52.50	52.80	52.08	52.66	1,499,117	+0.73(+1.41%)
Oct 02, 2020	51.03	52.26	50.99	51.93	1,494,869	+0.14(+0.27%)
Oct 01, 2020	52.29	52.74	51.33	51.79	2,636,598	+0.01(+0.02%)
Sep 30, 2020	51.87	53.44	51.22	51.78	4,736,601	-0.93(-1.76%)
Sep 29, 2020	53.17	53.58	52.63	52.71	1,542,312	-0.56(-1.06%)
Sep 28, 2020	52.32	53.55	52.16	53.27	2,596,855	+1.62(+3.15%)
Sep 25, 2020	50.83	51.99	50.65	51.65	1,996,034	+0.47(+0.92%)
Sep 24, 2020	51.05	51.85	50.79	51.18	3,369,724	+0.20(+0.39%)
Sep 23, 2020	53.18	53.24	50.83	50.98	2,468,683	-2.16(-4.07%)
Sep 22, 2020	52.60	53.29	52.44	53.14	2,609,653	+0.65(+1.23%)
Sep 21, 2020	53.36	53.52	51.56	52.49	2,304,310	-1.69(-3.12%)
Sep 18, 2020	53.73	54.94	53.73	54.18	3,557,129	+0.13(+0.24%)
Sep 17, 2020	54.79	54.94	53.38	54.05	2,926,882	-1.43(-2.57%)
Sep 16, 2020	55.89	56.50	55.33	55.48	2,315,366	-0.08(-0.14%)
Sep 15, 2020	56.01	56.24	55.40	55.55	1,970,539	-0.23(-0.42%)
Sep 14, 2020	55.44	55.96	55.24	55.79	1,938,806	+0.81(+1.47%)
Sep 11, 2020	54.68	55.31	54.39	54.98	1,698,551	+0.80(+1.47%)
Sep 10, 2020	54.48	54.94	53.98	54.18	1,764,843	-0.24(-0.45%)
Sep 09, 2020	53.12	54.77	53.12	54.43	1,778,600	+1.83(+3.48%)
Sep 08, 2020	52.56	53.41	52.11	52.60	1,767,287	-0.39(-0.74%)
Sep 04, 2020	54.03	54.28	51.99	52.99	1,608,582	-0.70(-1.29%)
Sep 03, 2020	56.04	56.07	53.17	53.69	1,871,350	-2.51(-4.46%)
Sep 02, 2020	55.93	56.42	55.21	56.19	1,670,423	+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.