Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	60.08	60.38	58.91	59.01	5,267,867	-1.38(-2.28%)
Nov 27, 2020	61.00	61.09	60.19	60.39	1,041,083	-0.69(-1.14%)
Nov 25, 2020	61.24	61.27	60.43	61.08	2,768,733	-0.16(-0.26%)
Nov 24, 2020	61.25	61.67	60.95	61.24	2,558,540	+0.59(+0.97%)
Nov 23, 2020	60.57	61.08	60.08	60.66	2,951,410	+0.29(+0.48%)
Nov 20, 2020	60.34	61.06	60.22	60.37	2,923,200	+0.08(+0.13%)
Nov 19, 2020	61.23	61.58	59.92	60.29	3,697,404	-1.29(-2.10%)
Nov 18, 2020	62.59	63.12	61.57	61.58	3,654,665	-0.47(-0.76%)
Nov 17, 2020	62.38	62.70	61.90	62.05	3,533,902	-0.64(-1.02%)
Nov 16, 2020	63.39	63.63	62.18	62.69	3,022,858	+0.41(+0.66%)
Nov 13, 2020	61.73	62.61	61.17	62.28	3,316,603	+1.04(+1.70%)
Nov 12, 2020	61.48	61.73	60.32	61.24	3,586,363	-0.62(-1.00%)
Nov 11, 2020	63.11	63.24	61.48	61.86	4,318,014	-1.07(-1.71%)
Nov 10, 2020	60.41	63.33	60.37	62.93	5,987,377	+2.58(+4.27%)
Nov 09, 2020	61.31	61.83	60.17	60.36	4,640,579	+2.57(+4.45%)
Nov 06, 2020	58.96	59.38	57.69	57.78	3,560,942	-1.01(-1.72%)
Nov 05, 2020	58.68	60.61	58.68	58.79	3,397,572	-0.66(-1.11%)
Nov 04, 2020	59.62	61.05	59.28	59.45	2,008,729	-0.31(-0.52%)
Nov 03, 2020	59.82	60.36	59.52	59.76	2,020,771	+0.69(+1.16%)
Nov 02, 2020	58.79	59.27	58.24	59.07	2,909,972	+1.05(+1.80%)
Oct 30, 2020	58.49	59.05	57.39	58.03	3,315,955	-0.86(-1.46%)
Oct 29, 2020	58.12	59.81	57.71	58.89	2,697,462	+0.52(+0.89%)
Oct 28, 2020	59.39	60.24	58.19	58.37	3,620,970	-1.93(-3.20%)
Oct 27, 2020	60.68	61.31	60.29	60.30	2,923,290	-0.49(-0.80%)
Oct 26, 2020	61.49	61.49	60.30	60.79	2,606,712	-1.18(-1.90%)
Oct 23, 2020	61.61	62.03	60.95	61.96	2,519,426	+0.73(+1.19%)
Oct 22, 2020	60.00	61.33	59.37	61.23	2,452,139	+1.38(+2.30%)
Oct 21, 2020	60.07	60.41	59.62	59.85	2,592,246	-0.18(-0.29%)
Oct 20, 2020	59.72	60.36	59.38	60.03	2,141,644	+0.79(+1.34%)
Oct 19, 2020	59.56	60.11	58.70	59.24	3,291,718	-0.06(-0.11%)
Oct 16, 2020	59.55	60.12	59.04	59.30	2,903,540	-0.20(-0.33%)
Oct 15, 2020	58.20	59.89	58.12	59.50	3,125,385	+0.67(+1.14%)
Oct 14, 2020	58.87	59.26	58.36	58.83	2,107,203	+0.25(+0.43%)
Oct 13, 2020	58.27	58.91	58.19	58.58	2,616,463	-0.11(-0.18%)
Oct 12, 2020	58.17	59.05	57.85	58.68	1,744,256	+0.36(+0.61%)
Oct 09, 2020	59.02	59.02	57.72	58.33	1,937,638	-0.32(-0.55%)
Oct 08, 2020	57.16	58.88	57.02	58.65	2,216,870	+1.85(+3.25%)
Oct 07, 2020	56.65	57.17	56.03	56.80	2,321,977	+0.23(+0.40%)
Oct 06, 2020	56.52	57.80	56.12	56.58	2,429,626	+0.21(+0.38%)
Oct 05, 2020	56.20	56.41	55.40	56.37	2,051,643	+0.59(+1.05%)
Oct 02, 2020	54.65	56.16	54.48	55.78	2,696,577	+0.63(+1.15%)
Oct 01, 2020	55.26	55.66	54.75	55.14	2,884,274	+0.36(+0.65%)
Sep 30, 2020	54.14	55.01	54.00	54.79	3,516,909	+1.01(+1.88%)
Sep 29, 2020	54.15	54.62	53.53	53.78	2,055,212	-0.25(-0.45%)
Sep 28, 2020	54.57	54.95	53.96	54.02	2,806,319	-0.42(-0.77%)
Sep 25, 2020	53.19	54.53	53.13	54.44	2,380,946	+0.87(+1.62%)
Sep 24, 2020	52.44	54.11	52.00	53.57	3,111,124	+0.82(+1.55%)
Sep 23, 2020	54.87	54.95	52.72	52.76	3,760,068	-2.10(-3.82%)
Sep 22, 2020	53.98	55.18	53.85	54.85	3,418,332	+1.10(+2.05%)
Sep 21, 2020	54.49	54.83	53.68	53.75	3,755,497	-1.53(-2.77%)
Sep 18, 2020	55.60	55.91	54.71	55.28	8,568,466	-0.48(-0.87%)
Sep 17, 2020	55.11	55.81	54.68	55.77	3,908,743	+0.09(+0.16%)
Sep 16, 2020	54.34	55.95	54.01	55.68	3,299,442	+1.48(+2.73%)
Sep 15, 2020	55.21	55.84	53.93	54.20	2,313,065	-0.70(-1.28%)
Sep 14, 2020	54.61	55.08	54.18	54.90	3,687,546	+0.62(+1.15%)
Sep 11, 2020	54.26	54.44	53.74	54.28	2,882,343	-0.15(-0.27%)
Sep 10, 2020	55.61	55.61	54.35	54.43	2,296,212	-1.30(-2.34%)
Sep 09, 2020	55.48	56.34	55.10	55.73	2,975,105	+0.86(+1.56%)
Sep 08, 2020	55.58	55.75	54.03	54.87	3,178,963	-0.83(-1.49%)
Sep 04, 2020	56.79	56.99	54.74	55.70	2,541,393	-0.84(-1.49%)
Sep 03, 2020	57.60	58.01	56.01	56.55	2,409,049	-0.84(-1.47%)
Sep 02, 2020	56.33	57.68	56.08	57.39	2,660,237	+1.06(+1.88%)

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.