Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	50.36	50.84	49.50	50.13	2,547,898	-0.53(-1.05%)
Nov 27, 2020	50.71	51.09	50.34	50.66	817,078	+0.07(+0.15%)
Nov 25, 2020	51.04	51.38	50.08	50.59	1,471,425	-0.44(-0.86%)
Nov 24, 2020	51.84	52.06	50.96	51.03	2,413,142	-0.53(-1.03%)
Nov 23, 2020	51.28	51.74	50.65	51.56	1,593,885	+0.56(+1.10%)
Nov 20, 2020	51.49	51.60	50.44	51.00	1,754,170	-0.60(-1.16%)
Nov 19, 2020	51.15	52.18	51.05	51.60	1,054,503	+0.20(+0.38%)
Nov 18, 2020	52.12	52.18	50.96	51.40	1,815,867	-0.64(-1.24%)
Nov 17, 2020	51.49	52.34	51.02	52.05	1,772,968	+0.40(+0.78%)
Nov 16, 2020	51.88	52.40	51.40	51.64	1,909,634	+0.13(+0.25%)
Nov 13, 2020	50.86	51.83	50.85	51.51	1,425,818	+1.00(+1.98%)
Nov 12, 2020	50.93	51.30	50.16	50.51	1,722,842	-0.53(-1.04%)
Nov 11, 2020	50.50	51.15	49.82	51.05	2,618,597	+1.01(+2.02%)
Nov 10, 2020	50.08	50.79	49.50	50.04	3,485,801	-0.16(-0.32%)
Nov 09, 2020	56.06	56.09	50.18	50.20	3,307,513	-4.04(-7.46%)
Nov 06, 2020	54.07	54.39	53.42	54.24	2,144,080	+0.37(+0.69%)
Nov 05, 2020	54.36	54.91	53.78	53.87	1,482,219	+0.33(+0.61%)
Nov 04, 2020	52.43	54.32	51.91	53.54	1,791,023	+1.27(+2.43%)
Nov 03, 2020	51.64	52.62	51.42	52.27	1,450,868	+1.14(+2.23%)
Nov 02, 2020	50.60	51.52	50.37	51.13	1,929,741	+1.06(+2.13%)
Oct 30, 2020	50.43	50.81	48.70	50.07	2,542,342	-0.35(-0.69%)
Oct 29, 2020	50.43	50.82	49.40	50.41	2,139,015	+0.19(+0.37%)
Oct 28, 2020	49.72	52.91	49.26	50.22	3,381,594	+0.19(+0.37%)
Oct 27, 2020	50.55	50.59	49.38	50.04	2,815,287	-0.35(-0.70%)
Oct 26, 2020	50.64	50.73	49.55	50.39	2,065,514	-0.76(-1.48%)
Oct 23, 2020	52.06	52.21	50.66	51.15	2,293,428	-0.64(-1.23%)
Oct 22, 2020	52.51	52.95	51.77	51.78	1,502,488	-0.63(-1.19%)
Oct 21, 2020	52.41	53.18	52.16	52.41	1,487,941	-0.07(-0.12%)
Oct 20, 2020	52.59	53.28	52.32	52.48	1,545,977	+0.29(+0.55%)
Oct 19, 2020	53.70	53.80	52.02	52.19	1,231,340	-1.49(-2.77%)
Oct 16, 2020	53.87	54.68	53.61	53.67	1,358,156	+0.01(+0.02%)
Oct 15, 2020	52.57	53.76	52.54	53.66	1,027,462	+0.53(+1.00%)
Oct 14, 2020	53.29	53.81	53.06	53.13	1,155,096	+0.16(+0.30%)
Oct 13, 2020	53.87	54.08	52.71	52.97	1,913,097	-0.91(-1.68%)
Oct 12, 2020	54.04	54.22	53.52	53.88	2,438,819	+0.20(+0.37%)
Oct 09, 2020	54.05	54.58	53.65	53.68	1,939,811	+0.12(+0.23%)
Oct 08, 2020	52.47	53.60	52.28	53.56	1,868,728	+1.49(+2.85%)
Oct 07, 2020	51.30	52.33	51.24	52.07	1,841,778	+1.43(+2.83%)
Oct 06, 2020	52.41	52.45	50.61	50.64	2,196,392	-1.60(-3.07%)
Oct 05, 2020	52.08	52.38	51.66	52.24	1,511,172	+0.73(+1.41%)
Oct 02, 2020	50.62	51.84	50.58	51.51	1,506,890	+0.14(+0.27%)
Oct 01, 2020	51.87	52.32	50.92	51.38	2,657,800	+0.01(+0.02%)
Sep 30, 2020	51.46	53.01	50.81	51.37	4,774,689	-0.92(-1.76%)
Sep 29, 2020	52.74	53.15	52.21	52.29	1,554,714	-0.56(-1.06%)
Sep 28, 2020	51.91	53.13	51.75	52.85	2,617,737	+1.61(+3.15%)
Sep 25, 2020	50.42	51.57	50.25	51.24	2,012,084	+0.47(+0.92%)
Sep 24, 2020	50.64	51.44	50.39	50.77	3,396,821	+0.20(+0.39%)
Sep 23, 2020	52.75	52.81	50.42	50.57	2,488,534	-2.14(-4.06%)
Sep 22, 2020	52.18	52.87	52.02	52.72	2,630,638	+0.64(+1.23%)
Sep 21, 2020	52.93	53.09	51.15	52.07	2,322,840	-1.68(-3.12%)
Sep 18, 2020	53.30	54.51	53.30	53.75	3,585,733	+0.13(+0.24%)
Sep 17, 2020	54.36	54.51	52.95	53.62	2,950,418	-1.42(-2.57%)
Sep 16, 2020	55.45	56.05	54.89	55.04	2,333,985	-0.07(-0.14%)
Sep 15, 2020	55.56	55.79	54.96	55.11	1,986,385	-0.23(-0.42%)
Sep 14, 2020	55.00	55.51	54.80	55.34	1,954,397	+0.80(+1.47%)
Sep 11, 2020	54.24	54.87	53.96	54.54	1,712,209	+0.79(+1.47%)
Sep 10, 2020	54.05	54.51	53.55	53.75	1,779,035	-0.24(-0.45%)
Sep 09, 2020	52.70	54.34	52.70	53.99	1,792,902	+1.82(+3.48%)
Sep 08, 2020	52.14	52.99	51.69	52.18	1,781,498	-0.39(-0.74%)
Sep 04, 2020	53.60	53.84	51.57	52.57	1,621,517	-0.69(-1.29%)
Sep 03, 2020	55.60	55.62	52.74	53.26	1,886,398	-2.49(-4.46%)
Sep 02, 2020	55.48	55.97	54.77	55.74	1,683,855	+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.