Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	59.20	59.23	58.23	58.28	2,319,746	-1.25(-2.10%)
Nov 27, 2020	59.35	59.60	59.33	59.54	639,845	+0.43(+0.72%)
Nov 25, 2020	58.82	59.19	58.73	59.11	1,459,371	-0.19(-0.32%)
Nov 24, 2020	58.91	59.31	58.79	59.30	1,592,565	+0.89(+1.52%)
Nov 23, 2020	58.72	58.74	58.24	58.41	1,103,763	+0.04(+0.06%)
Nov 20, 2020	58.23	58.45	58.14	58.38	1,131,186	+0.25(+0.44%)
Nov 19, 2020	57.71	58.14	57.60	58.12	1,560,042	+0.31(+0.53%)
Nov 18, 2020	58.21	58.34	57.81	57.81	1,339,070	-0.28(-0.48%)
Nov 17, 2020	57.87	58.21	57.76	58.09	1,080,913	-0.02(-0.03%)
Nov 16, 2020	58.06	58.15	57.85	58.11	1,540,145	+0.70(+1.22%)
Nov 13, 2020	57.07	57.46	57.03	57.41	747,477	+0.76(+1.35%)
Nov 12, 2020	57.09	57.20	56.49	56.65	1,324,422	-0.65(-1.14%)
Nov 11, 2020	57.19	57.37	57.07	57.30	1,228,580	+0.35(+0.62%)
Nov 10, 2020	56.98	57.22	56.74	56.95	2,452,966	+0.12(+0.21%)
Nov 09, 2020	57.95	57.96	56.81	56.83	2,319,767	+1.13(+2.04%)
Nov 06, 2020	55.66	55.85	55.45	55.70	1,193,320	+0.22(+0.39%)
Nov 05, 2020	55.39	55.59	55.16	55.48	1,460,180	+1.17(+2.16%)
Nov 04, 2020	53.83	54.65	53.65	54.31	1,790,980	+0.84(+1.58%)
Nov 03, 2020	53.17	53.60	53.10	53.46	1,327,223	+1.04(+1.99%)
Nov 02, 2020	52.38	52.45	52.08	52.42	2,610,395	+0.59(+1.14%)
Oct 30, 2020	51.87	51.96	51.46	51.83	1,879,986	-0.33(-0.63%)
Oct 29, 2020	51.94	52.31	51.67	52.16	1,322,941	+0.30(+0.58%)
Oct 28, 2020	52.28	52.38	51.81	51.86	2,129,933	-1.51(-2.82%)
Oct 27, 2020	53.56	53.57	53.30	53.36	1,019,217	-0.23(-0.42%)
Oct 26, 2020	53.80	53.90	53.22	53.59	2,151,354	-0.91(-1.67%)
Oct 23, 2020	54.43	54.50	54.16	54.50	2,691,470	+0.32(+0.59%)
Oct 22, 2020	54.16	54.26	53.85	54.18	1,157,343	+0.06(+0.12%)
Oct 21, 2020	54.26	54.53	54.12	54.12	1,241,405	-0.17(-0.32%)
Oct 20, 2020	54.23	54.54	54.20	54.29	833,310	+0.38(+0.71%)
Oct 19, 2020	54.38	54.45	53.84	53.91	1,252,626	-0.21(-0.39%)
Oct 16, 2020	54.12	54.30	53.99	54.12	813,246	+0.16(+0.30%)
Oct 15, 2020	53.51	53.97	53.46	53.95	1,019,064	-0.54(-0.98%)
Oct 14, 2020	54.75	54.84	54.45	54.49	1,308,194	-0.15(-0.27%)
Oct 13, 2020	54.70	54.72	54.49	54.64	2,544,807	-0.48(-0.87%)
Oct 12, 2020	54.95	55.18	54.88	55.12	621,216	+0.34(+0.63%)
Oct 09, 2020	54.54	54.82	54.53	54.77	844,093	+0.41(+0.75%)
Oct 08, 2020	54.25	54.39	54.16	54.36	549,853	+0.43(+0.79%)
Oct 07, 2020	53.90	54.05	53.80	53.94	1,644,999	+0.48(+0.90%)
Oct 06, 2020	53.95	54.09	53.36	53.46	1,364,663	-0.41(-0.76%)
Oct 05, 2020	53.49	53.88	53.47	53.86	1,073,282	+0.77(+1.45%)
Oct 02, 2020	52.63	53.25	52.59	53.09	1,345,129	-0.24(-0.44%)
Oct 01, 2020	53.27	53.33	53.01	53.33	1,864,460	+0.37(+0.70%)
Sep 30, 2020	52.91	53.25	52.80	52.96	2,170,219	+0.08(+0.15%)
Sep 29, 2020	52.88	53.06	52.70	52.87	1,171,597	-0.08(-0.15%)
Sep 28, 2020	52.88	52.99	52.77	52.96	1,363,122	+0.77(+1.48%)
Sep 25, 2020	51.63	52.21	51.43	52.18	2,034,328	+0.13(+0.24%)
Sep 24, 2020	51.78	52.38	51.61	52.06	2,212,163	-0.09(-0.17%)
Sep 23, 2020	52.86	52.93	52.09	52.15	1,656,525	-0.57(-1.08%)
Sep 22, 2020	52.83	52.83	52.29	52.72	876,726	-0.11(-0.21%)
Sep 21, 2020	52.76	52.86	52.18	52.83	1,323,176	-1.09(-2.02%)
Sep 18, 2020	54.30	54.30	53.78	53.92	1,030,935	-0.44(-0.80%)
Sep 17, 2020	53.95	54.36	53.86	54.35	2,037,762	+0.01(+0.02%)
Sep 16, 2020	54.58	54.73	54.28	54.35	1,154,765	-0.04(-0.07%)
Sep 15, 2020	54.51	54.54	54.25	54.38	1,084,167	+0.40(+0.74%)
Sep 14, 2020	54.05	54.12	53.90	53.98	1,016,009	+0.48(+0.90%)
Sep 11, 2020	53.63	53.76	53.25	53.50	1,441,304	+0.45(+0.86%)
Sep 10, 2020	53.85	53.95	52.99	53.05	2,015,681	-0.62(-1.15%)
Sep 09, 2020	53.52	53.84	53.40	53.66	1,514,680	+0.86(+1.63%)
Sep 08, 2020	52.70	53.22	52.57	52.80	2,813,904	-0.72(-1.34%)
Sep 04, 2020	53.66	53.80	52.59	53.52	1,512,802	+0.03(+0.05%)
Sep 03, 2020	54.45	54.46	53.28	53.49	2,006,831	-1.17(-2.14%)
Sep 02, 2020	54.51	54.69	54.18	54.66	1,204,602	+0.42(+0.77%)

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.