Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	60.35	60.56	59.29	59.69	5,589,910	-1.03(-1.70%)
Nov 27, 2020	60.96	61.52	60.42	60.72	1,641,034	-0.05(-0.08%)
Nov 25, 2020	61.36	61.36	60.27	60.77	3,548,988	-0.89(-1.44%)
Nov 24, 2020	60.50	62.12	60.21	61.66	6,144,392	+2.11(+3.54%)
Nov 23, 2020	59.02	59.94	58.98	59.55	4,065,527	+0.97(+1.66%)
Nov 20, 2020	57.97	58.77	57.81	58.58	2,906,183	+0.47(+0.81%)
Nov 19, 2020	57.83	58.51	57.36	58.11	2,419,190	-0.09(-0.16%)
Nov 18, 2020	59.47	60.22	58.20	58.20	4,151,197	-0.95(-1.60%)
Nov 17, 2020	58.74	59.52	57.89	59.15	3,311,623	-0.24(-0.41%)
Nov 16, 2020	59.00	59.40	58.16	59.39	4,145,004	+1.68(+2.90%)
Nov 13, 2020	56.55	57.97	56.55	57.72	2,362,255	+1.55(+2.75%)
Nov 12, 2020	56.17	57.26	55.65	56.17	3,075,953	-0.31(-0.55%)
Nov 11, 2020	57.94	58.10	56.03	56.48	4,307,357	-1.36(-2.35%)
Nov 10, 2020	57.99	58.84	57.45	57.84	6,692,345	+0.09(+0.16%)
Nov 09, 2020	58.12	60.55	57.60	57.75	8,510,531	+1.91(+3.42%)
Nov 06, 2020	56.38	56.85	55.65	55.84	4,075,939	-0.53(-0.95%)
Nov 05, 2020	55.27	57.12	55.10	56.37	5,259,430	+1.90(+3.49%)
Nov 04, 2020	55.43	55.96	54.37	54.47	3,868,161	-1.36(-2.43%)
Nov 03, 2020	55.80	56.33	55.29	55.83	3,305,783	+0.76(+1.38%)
Nov 02, 2020	54.22	55.31	53.52	55.07	4,833,598	+1.80(+3.38%)
Oct 30, 2020	53.92	54.42	52.61	53.27	5,726,624	-1.01(-1.86%)
Oct 29, 2020	51.75	54.98	51.72	54.28	6,928,707	+1.92(+3.67%)
Oct 28, 2020	52.45	53.26	52.10	52.36	5,615,256	-1.35(-2.51%)
Oct 27, 2020	54.53	54.69	53.51	53.71	7,197,251	-1.08(-1.97%)
Oct 26, 2020	55.37	55.37	54.17	54.79	3,783,953	-1.24(-2.21%)
Oct 23, 2020	56.13	56.32	55.49	56.02	2,538,012	+0.32(+0.57%)
Oct 22, 2020	55.17	55.84	54.55	55.70	3,178,944	+0.77(+1.40%)
Oct 21, 2020	55.40	56.26	54.85	54.94	4,486,719	-0.77(-1.38%)
Oct 20, 2020	54.95	56.28	54.83	55.70	3,975,021	+0.97(+1.78%)
Oct 19, 2020	55.58	56.39	54.51	54.73	4,087,371	-0.68(-1.23%)
Oct 16, 2020	55.68	56.13	55.19	55.41	2,995,770	-0.10(-0.19%)
Oct 15, 2020	54.31	55.68	54.01	55.52	3,152,769	+0.48(+0.87%)
Oct 14, 2020	54.57	55.58	53.96	55.04	3,990,084	+0.42(+0.77%)
Oct 13, 2020	54.22	55.02	53.87	54.62	3,945,354	-0.10(-0.19%)
Oct 12, 2020	55.65	55.77	54.60	54.72	3,409,443	-0.82(-1.48%)
Oct 09, 2020	55.85	56.38	55.43	55.55	3,301,690	+0.04(+0.07%)
Oct 08, 2020	54.63	55.53	54.45	55.51	5,063,070	+1.51(+2.79%)
Oct 07, 2020	52.94	54.48	52.89	54.00	6,740,640	+1.42(+2.71%)
Oct 06, 2020	53.08	53.93	52.48	52.58	8,238,863	+0.06(+0.11%)
Oct 05, 2020	52.09	52.91	51.88	52.52	5,825,174	+1.23(+2.39%)
Oct 02, 2020	50.32	52.04	50.12	51.29	5,175,328	+0.22(+0.44%)
Oct 01, 2020	52.41	52.74	50.97	51.07	4,889,928	-0.89(-1.71%)
Sep 30, 2020	52.01	52.75	51.53	51.96	4,408,311	+0.27(+0.53%)
Sep 29, 2020	53.04	53.09	51.53	51.69	4,376,373	-1.27(-2.40%)
Sep 28, 2020	52.42	53.65	52.32	52.96	3,785,138	+1.41(+2.74%)
Sep 25, 2020	50.39	51.76	50.09	51.55	3,141,522	+0.69(+1.36%)
Sep 24, 2020	50.63	51.54	50.19	50.85	3,980,642	-0.07(-0.13%)
Sep 23, 2020	52.06	52.61	50.86	50.92	5,580,752	-1.30(-2.49%)
Sep 22, 2020	52.55	52.72	51.86	52.22	3,312,457	-0.39(-0.75%)
Sep 21, 2020	53.72	54.02	52.33	52.61	6,357,477	-2.91(-5.25%)
Sep 18, 2020	56.31	56.64	54.95	55.53	5,983,639	-1.39(-2.44%)
Sep 17, 2020	55.56	57.05	55.28	56.91	4,614,442	+0.56(+1.00%)
Sep 16, 2020	55.96	57.11	55.40	56.35	3,769,229	+0.58(+1.04%)
Sep 15, 2020	55.66	56.15	55.46	55.77	2,465,007	+0.11(+0.20%)
Sep 14, 2020	55.43	56.28	55.12	55.66	3,200,671	+0.81(+1.47%)
Sep 11, 2020	54.51	55.32	53.97	54.85	3,191,922	+0.79(+1.46%)
Sep 10, 2020	54.42	54.86	53.93	54.07	4,434,618	-0.19(-0.35%)
Sep 09, 2020	53.89	54.76	53.69	54.25	3,111,081	+1.04(+1.95%)
Sep 08, 2020	54.31	54.32	52.99	53.21	5,346,227	-1.85(-3.37%)
Sep 04, 2020	55.32	55.37	54.30	55.07	5,128,239	+0.65(+1.19%)
Sep 03, 2020	56.19	56.62	53.77	54.42	6,431,531	-1.92(-3.41%)
Sep 02, 2020	53.78	56.52	53.64	56.34	7,286,202	+2.72(+5.06%)

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.