Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	54.56	54.72	53.60	53.85	985,473	-0.58(-1.07%)
Nov 27, 2020	54.47	54.78	54.39	54.43	403,011	-0.04(-0.07%)
Nov 26, 2020	54.58	54.68	54.39	54.47	192,650	+0.04(+0.07%)
Nov 25, 2020	54.82	54.95	54.32	54.43	610,282	-0.37(-0.68%)
Nov 24, 2020	55.21	55.52	54.76	54.80	792,961	-0.23(-0.42%)
Nov 23, 2020	55.19	55.63	54.97	55.03	966,021	-0.05(-0.09%)
Nov 20, 2020	54.88	55.46	54.76	55.08	934,035	+0.18(+0.33%)
Nov 19, 2020	55.22	55.26	54.43	54.90	1,099,391	-0.35(-0.63%)
Nov 18, 2020	55.82	55.82	55.02	55.25	1,004,279	-0.64(-1.15%)
Nov 17, 2020	55.50	56.01	55.45	55.89	985,941	+0.29(+0.52%)
Nov 16, 2020	56.25	56.29	55.24	55.60	1,056,976	-0.04(-0.07%)
Nov 13, 2020	55.93	56.59	55.64	55.64	972,670	-0.28(-0.50%)
Nov 12, 2020	56.75	56.88	55.52	55.92	1,621,733	-0.32(-0.57%)
Nov 11, 2020	56.77	57.17	56.13	56.24	1,394,607	-0.14(-0.25%)
Nov 10, 2020	55.64	56.84	55.64	56.38	1,227,475	+0.61(+1.09%)
Nov 09, 2020	55.99	56.84	55.64	55.77	4,173,840	+0.77(+1.40%)
Nov 06, 2020	54.58	55.00	54.26	55.00	1,111,686	+0.54(+0.99%)
Nov 05, 2020	55.22	55.36	54.35	54.46	1,730,337	-0.31(-0.57%)
Nov 04, 2020	54.33	55.19	54.05	54.77	2,025,057	+0.95(+1.77%)
Nov 03, 2020	53.70	54.15	53.50	53.82	753,183	+0.37(+0.69%)
Nov 02, 2020	53.47	53.89	53.18	53.45	1,663,152	+0.30(+0.56%)
Oct 30, 2020	54.53	54.58	52.66	53.15	1,459,570	-2.20(-3.97%)
Oct 29, 2020	54.64	55.48	54.18	55.35	485,035	+1.02(+1.88%)
Oct 28, 2020	55.01	55.61	54.15	54.33	968,423	-1.03(-1.86%)
Oct 27, 2020	55.62	55.81	55.08	55.36	533,508	-0.26(-0.47%)
Oct 26, 2020	55.54	55.90	55.39	55.62	706,358	-0.46(-0.82%)
Oct 23, 2020	55.94	56.15	55.53	56.08	536,502	+0.45(+0.81%)
Oct 22, 2020	55.69	55.83	55.24	55.63	1,175,744	-0.04(-0.07%)
Oct 21, 2020	55.30	55.72	55.05	55.67	570,856	+0.36(+0.65%)
Oct 20, 2020	55.89	55.89	55.09	55.31	877,815	-0.34(-0.61%)
Oct 19, 2020	56.53	56.53	55.34	55.65	1,484,017	-0.69(-1.22%)
Oct 16, 2020	56.09	56.51	55.85	56.34	468,353	+0.34(+0.61%)
Oct 15, 2020	55.35	56.23	55.21	56.00	418,070	+0.37(+0.67%)
Oct 14, 2020	55.87	56.00	55.31	55.63	1,123,367	-0.19(-0.34%)
Oct 13, 2020	56.06	56.28	55.49	55.82	1,890,090	-0.22(-0.39%)
Oct 09, 2020		56.04	56.04	56.04	0	-0.25(-0.44%)
Oct 08, 2020	55.85	56.56	55.82	56.29	1,833,516	+0.50(+0.90%)
Oct 07, 2020	55.77	56.10	55.44	55.79	1,089,990	+0.06(+0.11%)
Oct 06, 2020	55.86	56.03	55.32	55.73	1,501,225	-0.03(-0.05%)
Oct 05, 2020	55.47	56.16	54.92	55.76	2,459,943	+0.51(+0.92%)
Oct 02, 2020	54.75	55.30	54.50	55.25	742,172	+0.20(+0.36%)
Oct 01, 2020	54.90	55.39	54.61	55.05	780,173	+0.35(+0.64%)
Sep 30, 2020	55.23	55.62	54.53	54.70	1,388,202	-0.47(-0.85%)
Sep 29, 2020	55.18	55.45	54.84	55.17	302,364	-0.08(-0.14%)
Sep 28, 2020	54.85	55.31	54.50	55.25	741,064	+0.76(+1.39%)
Sep 25, 2020	54.06	54.77	53.85	54.49	1,452,920	+0.32(+0.59%)
Sep 24, 2020	53.68	54.39	53.47	54.17	419,195	+0.23(+0.43%)
Sep 23, 2020	54.54	54.70	53.73	53.94	539,729	-0.33(-0.61%)
Sep 22, 2020	53.88	54.56	53.81	54.27	855,190	+0.39(+0.72%)
Sep 21, 2020	53.74	54.07	53.01	53.88	505,211	-0.18(-0.33%)
Sep 18, 2020	54.18	54.27	53.46	54.06	1,921,779	+0.02(+0.04%)
Sep 17, 2020	53.71	54.44	53.65	54.04	682,319	+0.05(+0.09%)
Sep 16, 2020	54.65	54.99	53.96	53.99	344,847	-0.66(-1.21%)
Sep 15, 2020	54.26	54.96	54.07	54.65	571,156	+0.60(+1.11%)
Sep 14, 2020	54.11	54.33	53.78	54.05	583,077	+0.25(+0.46%)
Sep 11, 2020	54.16	54.33	53.77	53.80	401,650	-0.36(-0.66%)
Sep 10, 2020	54.76	54.76	53.94	54.16	1,020,352	-0.76(-1.38%)
Sep 09, 2020	54.42	55.35	54.26	54.92	561,209	+0.71(+1.31%)
Sep 08, 2020	53.05	54.34	52.66	54.21	536,766	+1.09(+2.05%)
Sep 04, 2020		53.12	53.12	53.12	0	-0.37(-0.69%)
Sep 03, 2020	53.95	54.15	53.04	53.49	533,956	-0.37(-0.69%)
Sep 02, 2020	53.00	54.31	53.00	53.86	662,580	+1.00(+1.89%)

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.