Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	52.88	53.07	52.18	52.52	7,774,876	-0.70(-1.32%)
Nov 27, 2020	53.35	53.36	52.85	53.22	1,931,270	-0.21(-0.39%)
Nov 25, 2020	53.59	53.93	53.00	53.43	3,247,424	-0.26(-0.49%)
Nov 24, 2020	53.52	53.94	53.09	53.70	3,820,922	+0.65(+1.22%)
Nov 23, 2020	53.49	53.54	52.98	53.05	3,788,244	-0.38(-0.71%)
Nov 20, 2020	53.51	53.94	53.22	53.43	4,520,960	-0.17(-0.31%)
Nov 19, 2020	54.17	54.17	53.02	53.59	3,867,516	-0.62(-1.15%)
Nov 18, 2020	55.04	55.36	54.16	54.22	4,547,317	-0.51(-0.93%)
Nov 17, 2020	55.86	55.98	54.62	54.72	4,296,882	-1.54(-2.74%)
Nov 16, 2020	56.87	56.98	55.89	56.27	4,574,029	+0.19(+0.34%)
Nov 13, 2020	55.29	56.30	55.24	56.08	4,165,427	+0.90(+1.62%)
Nov 12, 2020	55.21	56.04	54.70	55.18	4,822,883	-0.35(-0.63%)
Nov 11, 2020	55.81	56.10	55.36	55.53	3,980,882	-0.22(-0.39%)
Nov 10, 2020	54.40	56.18	54.32	55.75	6,348,877	+1.61(+2.97%)
Nov 09, 2020	54.03	56.02	53.43	54.14	7,311,695	+2.05(+3.94%)
Nov 06, 2020	52.36	52.81	51.80	52.09	3,420,224	-0.18(-0.35%)
Nov 05, 2020	52.06	53.32	52.06	52.27	3,175,494	+0.36(+0.69%)
Nov 04, 2020	51.71	52.96	51.51	51.91	4,719,573	-0.09(-0.17%)
Nov 03, 2020	51.80	52.66	51.71	52.00	3,592,851	+0.74(+1.44%)
Nov 02, 2020	50.40	51.47	50.19	51.26	4,212,422	+1.36(+2.72%)
Oct 30, 2020	50.54	50.90	49.45	49.91	4,771,530	-0.66(-1.31%)
Oct 29, 2020	50.32	51.45	49.52	50.57	4,326,950	-0.13(-0.26%)
Oct 28, 2020	51.69	52.17	50.54	50.70	4,881,284	-1.61(-3.07%)
Oct 27, 2020	52.79	53.08	52.31	52.31	4,010,805	-0.35(-0.66%)
Oct 26, 2020	52.36	52.85	51.96	52.65	4,546,266	-0.21(-0.39%)
Oct 23, 2020	52.78	53.22	52.55	52.86	5,059,426	+0.25(+0.48%)
Oct 22, 2020	51.12	52.66	50.99	52.61	5,714,265	+1.47(+2.87%)
Oct 21, 2020	50.58	51.40	50.52	51.14	4,489,959	+0.23(+0.46%)
Oct 20, 2020	50.61	51.07	50.38	50.91	3,895,958	+0.49(+0.96%)
Oct 19, 2020	50.76	51.30	50.39	50.42	4,592,467	-0.27(-0.53%)
Oct 16, 2020	50.63	50.86	50.23	50.69	3,731,488	+0.29(+0.57%)
Oct 15, 2020	50.05	50.57	49.85	50.40	3,864,040	+0.02(+0.03%)
Oct 14, 2020	50.52	50.78	50.22	50.39	2,989,162	-0.30(-0.58%)
Oct 13, 2020	50.81	50.99	49.91	50.68	4,133,087	-0.45(-0.88%)
Oct 12, 2020	50.98	51.42	50.77	51.13	4,382,447	+0.10(+0.20%)
Oct 09, 2020	51.25	51.43	50.72	51.03	4,513,563	+0.03(+0.05%)
Oct 08, 2020	50.39	51.22	50.30	51.00	3,456,879	+0.79(+1.57%)
Oct 07, 2020	50.54	50.92	50.11	50.21	3,711,631	-0.03(-0.05%)
Oct 06, 2020	49.55	51.11	49.45	50.24	5,501,054	+0.57(+1.15%)
Oct 05, 2020	48.93	49.83	48.88	49.66	6,019,301	+0.79(+1.62%)
Oct 02, 2020	47.18	49.14	46.99	48.87	7,709,087	+1.42(+3.00%)
Oct 01, 2020	47.17	47.55	46.88	47.45	6,406,922	+0.35(+0.74%)
Sep 30, 2020	46.89	47.34	46.81	47.10	5,364,231	+0.45(+0.97%)
Sep 29, 2020	46.87	47.07	46.23	46.65	3,397,457	-0.01(-0.02%)
Sep 28, 2020	46.91	47.52	46.57	46.66	5,106,451	-0.09(-0.19%)
Sep 25, 2020	45.78	46.78	45.63	46.75	3,524,631	+0.66(+1.43%)
Sep 24, 2020	45.62	46.21	45.18	46.09	3,621,832	+0.45(+0.99%)
Sep 23, 2020	46.30	46.30	45.59	45.63	3,207,806	-0.51(-1.11%)
Sep 22, 2020	45.99	46.62	45.78	46.15	4,659,205	+0.08(+0.17%)
Sep 21, 2020	45.80	46.17	45.35	46.07	5,540,456	+0.19(+0.42%)
Sep 18, 2020	46.17	46.47	45.79	45.88	7,239,658	-0.62(-1.33%)
Sep 17, 2020	46.02	46.52	45.66	46.49	4,422,467	+0.20(+0.43%)
Sep 16, 2020	45.87	46.75	45.87	46.29	3,271,490	+0.24(+0.53%)
Sep 15, 2020	46.15	46.74	45.82	46.05	4,050,842	+0.13(+0.28%)
Sep 14, 2020	45.16	46.20	45.16	45.92	4,265,741	+0.96(+2.13%)
Sep 11, 2020	44.76	45.14	44.49	44.96	4,377,845	+0.17(+0.39%)
Sep 10, 2020	45.23	45.27	44.65	44.79	7,208,664	-1.12(-2.44%)
Sep 09, 2020	46.18	46.75	45.76	45.91	5,370,448	+0.00(+0.00%)
Sep 08, 2020	45.44	46.32	45.06	45.91	7,784,298	+0.49(+1.07%)
Sep 04, 2020	45.79	45.93	44.76	45.43	4,000,851	-0.27(-0.59%)
Sep 03, 2020	46.40	46.86	45.34	45.69	4,979,362	-0.53(-1.15%)
Sep 02, 2020	44.97	46.47	44.83	46.22	4,658,732	+1.22(+2.70%)

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.