Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	51.03	51.91	50.92	51.80	19,105,118	+0.55(+1.07%)
Nov 27, 2020	50.92	51.28	50.62	51.26	5,903,295	+0.45(+0.89%)
Nov 25, 2020	51.39	51.61	50.77	50.80	9,762,818	-0.64(-1.24%)
Nov 24, 2020	50.92	52.07	50.88	51.45	9,166,888	+0.31(+0.60%)
Nov 23, 2020	51.29	51.47	50.69	51.14	10,170,223	-0.19(-0.37%)
Nov 20, 2020	50.89	51.45	50.79	51.33	11,061,505	-0.44(-0.86%)
Nov 19, 2020	51.66	52.05	51.15	51.77	8,703,293	-0.23(-0.44%)
Nov 18, 2020	52.12	52.63	51.71	52.00	10,401,134	-0.06(-0.11%)
Nov 17, 2020	51.91	52.13	51.55	52.06	6,426,275	-0.10(-0.20%)
Nov 16, 2020	51.45	52.34	51.45	52.16	8,157,371	+0.43(+0.83%)
Nov 13, 2020	51.20	52.06	51.04	51.73	7,899,753	+0.52(+1.01%)
Nov 12, 2020	51.15	51.22	50.31	51.21	10,805,275	-0.10(-0.20%)
Nov 11, 2020	52.03	52.19	50.86	51.32	8,588,966	-0.44(-0.86%)
Nov 10, 2020	49.90	52.47	49.68	51.76	12,323,127	+1.34(+2.66%)
Nov 09, 2020	50.72	51.55	50.37	50.42	12,639,722	-0.02(-0.03%)
Nov 06, 2020	50.74	50.80	50.14	50.44	8,443,635	-0.48(-0.94%)
Nov 05, 2020	51.52	51.63	50.55	50.92	8,801,316	-0.20(-0.40%)
Nov 04, 2020	50.71	52.25	50.69	51.12	15,141,633	+0.89(+1.77%)
Nov 03, 2020	50.22	50.71	49.87	50.23	7,715,541	+0.26(+0.51%)
Nov 02, 2020	50.19	50.51	49.38	49.98	10,934,567	+0.32(+0.65%)
Oct 30, 2020	49.34	50.02	48.82	49.65	13,903,416	-0.32(-0.65%)
Oct 29, 2020	49.35	50.28	48.70	49.98	14,669,308	-0.16(-0.32%)
Oct 28, 2020	50.64	50.86	49.58	50.14	14,200,794	-1.10(-2.15%)
Oct 27, 2020	51.07	51.41	50.75	51.24	9,007,737	+0.04(+0.08%)
Oct 26, 2020	51.54	51.82	50.72	51.20	11,995,265	-0.71(-1.37%)
Oct 23, 2020	54.12	54.34	51.88	51.91	36,265,108	+0.10(+0.20%)
Oct 22, 2020	51.16	52.00	50.93	51.80	18,953,922	+0.39(+0.76%)
Oct 21, 2020	51.44	51.65	51.15	51.41	8,768,842	-0.29(-0.56%)
Oct 20, 2020	51.74	52.00	51.10	51.70	10,780,573	-0.02(-0.03%)
Oct 19, 2020	52.94	53.02	51.41	51.72	11,290,379	-1.22(-2.31%)
Oct 16, 2020	53.28	53.67	52.79	52.94	14,413,451	-0.82(-1.52%)
Oct 15, 2020	54.20	54.26	53.49	53.76	11,270,849	-0.93(-1.70%)
Oct 14, 2020	55.00	55.15	54.17	54.69	8,362,506	-0.38(-0.68%)
Oct 13, 2020	55.12	55.49	54.65	55.07	7,549,536	-0.05(-0.09%)
Oct 12, 2020	54.71	55.49	54.26	55.12	9,074,757	+0.61(+1.11%)
Oct 09, 2020	55.17	55.23	54.41	54.51	10,967,110	+0.44(+0.82%)
Oct 08, 2020	54.08	54.69	53.81	54.07	7,518,266	+0.41(+0.76%)
Oct 07, 2020	53.56	53.94	53.19	53.66	7,429,441	+0.27(+0.51%)
Oct 06, 2020	54.47	54.47	53.24	53.38	9,829,777	-0.92(-1.70%)
Oct 05, 2020	54.40	54.72	53.88	54.31	11,931,353	+1.22(+2.30%)
Oct 02, 2020	54.05	54.51	53.07	53.08	9,130,983	-0.98(-1.82%)
Oct 01, 2020	54.08	54.40	53.55	54.07	9,779,847	+0.11(+0.21%)
Sep 30, 2020	53.24	54.15	53.03	53.96	11,793,107	+0.93(+1.76%)
Sep 29, 2020	53.76	53.82	52.90	53.02	10,146,378	-0.64(-1.19%)
Sep 28, 2020	53.74	54.14	53.38	53.67	8,750,207	+0.51(+0.96%)
Sep 25, 2020	53.02	53.37	52.74	53.15	8,365,285	+0.00(+0.00%)
Sep 24, 2020	53.54	53.66	52.64	53.15	10,542,867	-0.72(-1.33%)
Sep 23, 2020	54.23	54.72	53.78	53.87	9,975,614	-0.26(-0.49%)
Sep 22, 2020	54.72	55.14	54.04	54.13	8,457,551	-0.69(-1.26%)
Sep 21, 2020	55.34	55.48	54.19	54.83	10,035,363	-0.72(-1.29%)
Sep 18, 2020	55.46	55.65	54.69	55.54	16,696,841	+0.01(+0.02%)
Sep 17, 2020	55.35	55.96	54.99	55.54	9,951,211	-0.52(-0.93%)
Sep 16, 2020	56.63	56.82	56.02	56.06	8,861,038	-0.47(-0.83%)
Sep 15, 2020	57.24	57.32	56.29	56.53	9,746,493	-0.12(-0.21%)
Sep 14, 2020	55.02	57.99	54.91	56.65	22,077,022	+1.23(+2.22%)
Sep 11, 2020	54.39	55.69	54.27	55.42	12,086,151	+1.53(+2.84%)
Sep 10, 2020	54.66	54.96	53.70	53.89	9,960,456	-0.63(-1.15%)
Sep 09, 2020	54.32	54.99	53.75	54.51	11,013,495	+0.31(+0.58%)
Sep 08, 2020	55.03	55.24	54.04	54.20	12,693,387	-1.58(-2.83%)
Sep 04, 2020	55.53	56.56	55.42	55.78	10,369,363	+0.08(+0.15%)
Sep 03, 2020	56.45	56.98	55.33	55.69	12,368,092	-0.74(-1.32%)
Sep 02, 2020	55.20	56.58	55.20	56.44	9,862,155	+0.81(+1.46%)

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.