Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	53.33	53.50	52.44	52.93	2,813,860	-0.72(-1.35%)
Nov 27, 2020	53.40	53.93	53.29	53.65	325,226	+0.67(+1.26%)
Nov 25, 2020	54.18	54.18	52.84	52.99	1,017,488	-1.49(-2.74%)
Nov 24, 2020	54.35	55.14	54.09	54.48	1,139,778	+0.44(+0.82%)
Nov 23, 2020	53.21	54.23	52.89	54.04	1,244,437	+1.34(+2.55%)
Nov 20, 2020	53.07	53.31	51.90	52.69	905,143	-0.51(-0.95%)
Nov 19, 2020	52.98	53.55	52.49	53.20	655,242	+0.10(+0.19%)
Nov 18, 2020	52.99	53.72	52.76	53.10	969,551	+0.10(+0.20%)
Nov 17, 2020	52.82	53.22	52.10	52.99	994,178	-0.02(-0.04%)
Nov 16, 2020	52.17	53.07	51.65	53.01	994,916	+1.25(+2.42%)
Nov 13, 2020	51.45	52.29	51.27	51.76	880,035	+0.92(+1.81%)
Nov 12, 2020	51.23	51.40	50.33	50.84	620,393	-0.69(-1.33%)
Nov 11, 2020	51.70	51.84	50.96	51.53	803,298	+0.07(+0.13%)
Nov 10, 2020	49.81	51.92	49.81	51.46	943,430	+1.52(+3.05%)
Nov 09, 2020	52.90	53.95	49.88	49.94	1,516,167	-1.34(-2.62%)
Nov 06, 2020	50.89	51.55	50.30	51.28	1,003,338	+0.70(+1.38%)
Nov 05, 2020	49.90	51.16	49.90	50.59	718,009	+1.32(+2.67%)
Nov 04, 2020	49.91	50.18	48.83	49.27	721,364	-0.83(-1.65%)
Nov 03, 2020	50.24	50.94	49.86	50.10	966,800	+0.42(+0.85%)
Nov 02, 2020	49.03	49.73	48.85	49.68	1,130,507	+1.09(+2.24%)
Oct 30, 2020	50.11	50.54	47.98	48.59	1,541,233	-1.59(-3.17%)
Oct 29, 2020	49.83	51.70	49.20	50.18	1,794,641	+2.05(+4.26%)
Oct 28, 2020	48.87	49.90	48.11	48.13	1,358,513	-1.47(-2.96%)
Oct 27, 2020	50.53	50.58	49.57	49.59	817,809	-0.84(-1.67%)
Oct 26, 2020	50.86	50.86	49.82	50.44	873,823	-0.94(-1.82%)
Oct 23, 2020	51.44	51.44	50.92	51.37	827,512	+0.02(+0.04%)
Oct 22, 2020	51.47	51.55	51.03	51.35	1,196,395	+0.09(+0.18%)
Oct 21, 2020	51.71	51.79	50.72	51.26	1,799,042	-0.30(-0.58%)
Oct 20, 2020	51.82	52.32	51.48	51.56	626,035	+0.16(+0.31%)
Oct 19, 2020	51.81	51.92	51.17	51.40	893,051	-0.38(-0.74%)
Oct 16, 2020	52.54	52.89	51.62	51.78	1,235,120	-0.43(-0.82%)
Oct 15, 2020	51.44	52.27	51.26	52.21	955,102	+0.24(+0.47%)
Oct 14, 2020	51.97	52.44	51.60	51.97	1,074,632	+0.35(+0.67%)
Oct 13, 2020	52.42	52.89	51.51	51.62	1,503,427	-1.21(-2.28%)
Oct 12, 2020	53.49	54.29	52.71	52.83	1,354,537	-0.65(-1.22%)
Oct 09, 2020	53.25	53.90	52.85	53.48	1,800,553	+0.41(+0.78%)
Oct 08, 2020	50.93	53.32	50.64	53.07	2,387,287	+2.50(+4.94%)
Oct 07, 2020	50.41	50.94	50.33	50.58	1,445,787	+0.45(+0.90%)
Oct 06, 2020	51.44	51.63	49.92	50.13	1,332,984	-1.51(-2.92%)
Oct 05, 2020	50.55	51.64	50.46	51.63	883,081	+1.57(+3.14%)
Oct 02, 2020	49.39	50.68	49.18	50.06	753,198	-0.06(-0.11%)
Oct 01, 2020	49.87	50.56	49.52	50.12	1,026,287	+0.74(+1.50%)
Sep 30, 2020	50.23	50.51	49.30	49.38	1,447,385	-0.87(-1.73%)
Sep 29, 2020	49.87	50.93	49.77	50.25	980,157	+0.41(+0.83%)
Sep 28, 2020	49.38	50.16	49.30	49.84	1,838,902	+1.06(+2.17%)
Sep 25, 2020	49.17	49.47	48.63	48.78	2,043,386	-0.79(-1.58%)
Sep 24, 2020	48.54	49.82	48.39	49.57	1,855,948	+1.12(+2.32%)
Sep 23, 2020	49.33	50.25	48.42	48.44	1,430,014	-0.80(-1.63%)
Sep 22, 2020	48.46	49.44	48.41	49.25	1,172,347	+0.73(+1.50%)
Sep 21, 2020	49.07	49.30	48.00	48.52	1,417,700	-1.27(-2.55%)
Sep 18, 2020	49.80	50.53	49.63	49.79	2,489,916	+0.06(+0.11%)
Sep 17, 2020	48.60	50.68	47.98	49.73	2,082,896	+1.34(+2.76%)
Sep 16, 2020	47.79	48.80	47.61	48.40	988,638	+0.90(+1.89%)
Sep 15, 2020	46.77	47.53	46.73	47.50	995,891	+0.87(+1.87%)
Sep 14, 2020	45.72	46.88	45.65	46.63	837,070	+1.01(+2.21%)
Sep 11, 2020	45.45	46.01	45.45	45.62	732,240	+0.35(+0.76%)
Sep 10, 2020	45.20	45.66	44.89	45.27	867,688	+0.15(+0.33%)
Sep 09, 2020	44.56	45.25	44.56	45.12	1,239,566	+0.93(+2.09%)
Sep 08, 2020	45.17	45.19	44.16	44.20	1,170,265	-1.26(-2.78%)
Sep 04, 2020	45.91	46.29	45.23	45.46	607,669	-0.15(-0.33%)
Sep 03, 2020	46.88	47.13	45.37	45.61	676,714	-1.33(-2.83%)
Sep 02, 2020	46.19	47.19	46.05	46.94	964,959	+0.80(+1.74%)

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.