Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	50.57	51.05	49.70	50.34	2,537,231	-0.53(-1.05%)
Nov 27, 2020	50.92	51.31	50.55	50.88	813,657	+0.07(+0.15%)
Nov 25, 2020	51.25	51.60	50.29	50.80	1,465,265	-0.44(-0.86%)
Nov 24, 2020	52.06	52.28	51.18	51.24	2,403,040	-0.53(-1.03%)
Nov 23, 2020	51.50	51.96	50.87	51.78	1,587,213	+0.56(+1.10%)
Nov 20, 2020	51.71	51.81	50.65	51.21	1,746,826	-0.60(-1.16%)
Nov 19, 2020	51.36	52.40	51.26	51.81	1,050,088	+0.20(+0.38%)
Nov 18, 2020	52.34	52.40	51.18	51.62	1,808,265	-0.65(-1.24%)
Nov 17, 2020	51.71	52.56	51.23	52.26	1,765,546	+0.40(+0.78%)
Nov 16, 2020	52.10	52.62	51.62	51.86	1,901,639	+0.13(+0.25%)
Nov 13, 2020	51.07	52.05	51.06	51.73	1,419,849	+1.00(+1.98%)
Nov 12, 2020	51.15	51.51	50.37	50.73	1,715,629	-0.53(-1.04%)
Nov 11, 2020	50.71	51.36	50.03	51.26	2,607,634	+1.01(+2.02%)
Nov 10, 2020	50.29	51.01	49.70	50.25	3,471,208	-0.16(-0.32%)
Nov 09, 2020	56.30	56.33	50.39	50.41	3,293,666	-4.06(-7.46%)
Nov 06, 2020	54.30	54.62	53.65	54.47	2,135,104	+0.38(+0.69%)
Nov 05, 2020	54.59	55.14	54.01	54.09	1,476,014	+0.33(+0.61%)
Nov 04, 2020	52.65	54.55	52.13	53.77	1,783,525	+1.28(+2.43%)
Nov 03, 2020	51.86	52.84	51.64	52.49	1,444,794	+1.14(+2.23%)
Nov 02, 2020	50.81	51.74	50.59	51.35	1,921,662	+1.07(+2.13%)
Oct 30, 2020	50.64	51.03	48.91	50.28	2,531,698	-0.35(-0.69%)
Oct 29, 2020	50.64	51.04	49.61	50.62	2,130,060	+0.19(+0.37%)
Oct 28, 2020	49.93	53.13	49.47	50.44	3,367,437	+0.19(+0.37%)
Oct 27, 2020	50.76	50.80	49.59	50.25	2,803,501	-0.36(-0.70%)
Oct 26, 2020	50.85	50.94	49.76	50.60	2,056,866	-0.76(-1.48%)
Oct 23, 2020	52.28	52.43	50.88	51.36	2,283,827	-0.64(-1.23%)
Oct 22, 2020	52.73	53.17	51.98	52.00	1,496,198	-0.63(-1.19%)
Oct 21, 2020	52.63	53.40	52.38	52.63	1,481,712	-0.07(-0.12%)
Oct 20, 2020	52.81	53.50	52.54	52.70	1,539,505	+0.29(+0.55%)
Oct 19, 2020	53.92	54.03	52.24	52.41	1,226,185	-1.49(-2.77%)
Oct 16, 2020	54.09	54.91	53.83	53.90	1,352,471	+0.01(+0.02%)
Oct 15, 2020	52.79	53.99	52.76	53.89	1,023,161	+0.53(+1.00%)
Oct 14, 2020	53.51	54.04	53.29	53.35	1,150,260	+0.16(+0.30%)
Oct 13, 2020	54.09	54.31	52.93	53.19	1,905,088	-0.91(-1.68%)
Oct 12, 2020	54.27	54.45	53.75	54.10	2,428,609	+0.20(+0.37%)
Oct 09, 2020	54.28	54.81	53.88	53.91	1,931,690	+0.12(+0.23%)
Oct 08, 2020	52.69	53.82	52.50	53.78	1,860,904	+1.49(+2.85%)
Oct 07, 2020	51.52	52.55	51.46	52.29	1,834,067	+1.44(+2.83%)
Oct 06, 2020	52.63	52.67	50.82	50.85	2,187,197	-1.61(-3.07%)
Oct 05, 2020	52.30	52.60	51.88	52.46	1,504,846	+0.73(+1.41%)
Oct 02, 2020	50.83	52.06	50.80	51.73	1,500,581	+0.14(+0.27%)
Oct 01, 2020	52.09	52.54	51.13	51.59	2,646,673	+0.01(+0.02%)
Sep 30, 2020	51.68	53.24	51.02	51.58	4,754,700	-0.93(-1.76%)
Sep 29, 2020	52.97	53.38	52.43	52.51	1,548,205	-0.56(-1.06%)
Sep 28, 2020	52.12	53.35	51.97	53.07	2,606,778	+1.62(+3.15%)
Sep 25, 2020	50.64	51.79	50.46	51.45	2,003,661	+0.47(+0.92%)
Sep 24, 2020	50.85	51.66	50.60	50.98	3,382,600	+0.20(+0.39%)
Sep 23, 2020	52.98	53.04	50.64	50.79	2,478,116	-2.15(-4.07%)
Sep 22, 2020	52.40	53.09	52.24	52.94	2,619,625	+0.65(+1.23%)
Sep 21, 2020	53.15	53.31	51.37	52.29	2,313,115	-1.68(-3.12%)
Sep 18, 2020	53.53	54.73	53.53	53.98	3,570,721	+0.13(+0.24%)
Sep 17, 2020	54.59	54.73	53.17	53.85	2,938,066	-1.42(-2.57%)
Sep 16, 2020	55.68	56.29	55.12	55.27	2,324,214	-0.07(-0.14%)
Sep 15, 2020	55.79	56.03	55.19	55.34	1,978,069	-0.23(-0.42%)
Sep 14, 2020	55.23	55.75	55.03	55.58	1,946,214	+0.80(+1.47%)
Sep 11, 2020	54.47	55.10	54.18	54.77	1,705,041	+0.80(+1.47%)
Sep 10, 2020	54.28	54.73	53.77	53.98	1,771,587	-0.24(-0.45%)
Sep 09, 2020	52.92	54.57	52.92	54.22	1,785,396	+1.82(+3.48%)
Sep 08, 2020	52.36	53.21	51.91	52.40	1,774,040	-0.39(-0.74%)
Sep 04, 2020	53.83	54.07	51.79	52.79	1,614,728	-0.69(-1.29%)
Sep 03, 2020	55.83	55.86	52.97	53.48	1,878,500	-2.50(-4.46%)
Sep 02, 2020	55.72	56.20	55.00	55.98	1,676,806	+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.