Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	55.59	55.79	54.87	55.40	3,690,410	-0.40(-0.71%)
Nov 27, 2020	56.34	56.41	55.53	55.79	834,291	-0.65(-1.15%)
Nov 25, 2020	56.13	56.67	55.42	56.44	2,033,405	+0.35(+0.63%)
Nov 24, 2020	55.56	56.29	55.38	56.09	2,620,661	+0.78(+1.42%)
Nov 23, 2020	55.10	55.36	54.57	55.31	2,118,425	+0.17(+0.31%)
Nov 20, 2020	54.56	55.34	54.29	55.14	3,210,301	+0.60(+1.11%)
Nov 19, 2020	55.41	55.51	54.02	54.53	2,568,202	-0.83(-1.50%)
Nov 18, 2020	57.73	58.29	55.31	55.36	3,075,363	-2.10(-3.65%)
Nov 17, 2020	58.94	59.37	57.44	57.46	1,966,744	-2.01(-3.38%)
Nov 16, 2020	59.28	59.51	58.43	59.46	2,552,432	+0.89(+1.52%)
Nov 13, 2020	58.36	58.73	58.08	58.57	2,286,359	+0.22(+0.37%)
Nov 12, 2020	59.98	60.02	57.95	58.36	2,209,439	-1.96(-3.25%)
Nov 11, 2020	60.68	60.99	59.97	60.32	1,248,072	-0.09(-0.15%)
Nov 10, 2020	59.58	60.86	59.41	60.41	1,342,102	+0.87(+1.47%)
Nov 09, 2020	60.49	61.19	59.33	59.54	1,834,972	+1.76(+3.05%)
Nov 06, 2020	58.10	58.62	57.72	57.77	1,174,674	-0.23(-0.40%)
Nov 05, 2020	58.59	59.39	57.95	58.01	1,330,213	+0.26(+0.45%)
Nov 04, 2020	58.43	59.32	57.60	57.75	1,382,783	-0.66(-1.13%)
Nov 03, 2020	58.02	58.96	57.94	58.41	1,433,380	+0.85(+1.48%)
Nov 02, 2020	57.18	57.63	56.87	57.56	1,476,048	+0.91(+1.61%)
Oct 30, 2020	56.52	57.18	56.02	56.65	2,143,920	-0.15(-0.27%)
Oct 29, 2020	57.45	58.43	56.66	56.80	2,032,431	-0.42(-0.73%)
Oct 28, 2020	57.99	58.79	57.19	57.22	2,311,280	-1.53(-2.60%)
Oct 27, 2020	59.34	59.54	58.57	58.75	2,618,023	-0.42(-0.71%)
Oct 26, 2020	58.57	59.26	57.98	59.17	1,714,381	+0.27(+0.46%)
Oct 23, 2020	59.19	59.33	58.61	58.90	1,328,924	+0.09(+0.15%)
Oct 22, 2020	58.47	59.00	58.07	58.81	1,807,099	+0.51(+0.87%)
Oct 21, 2020	58.15	58.90	58.10	58.30	1,586,451	+0.15(+0.26%)
Oct 20, 2020	58.17	58.31	57.52	58.15	1,788,575	+0.23(+0.40%)
Oct 19, 2020	58.49	58.65	57.80	57.92	1,255,838	-0.47(-0.81%)
Oct 16, 2020	57.97	58.62	57.86	58.39	1,213,103	+0.46(+0.79%)
Oct 15, 2020	57.66	58.26	57.38	57.94	1,046,624	-0.02(-0.03%)
Oct 14, 2020	58.03	58.29	57.58	57.95	1,011,843	+0.03(+0.05%)
Oct 13, 2020	57.83	58.06	57.34	57.93	1,277,282	-0.29(-0.49%)
Oct 12, 2020	57.66	58.72	57.43	58.21	1,616,911	+0.66(+1.15%)
Oct 09, 2020	56.75	57.99	56.75	57.55	1,412,771	+0.42(+0.74%)
Oct 08, 2020	56.41	57.15	56.19	57.13	1,272,274	+0.77(+1.36%)
Oct 07, 2020	56.40	56.69	55.90	56.36	1,149,104	+0.11(+0.19%)
Oct 06, 2020	55.21	56.70	55.08	56.25	1,407,538	+1.17(+2.13%)
Oct 05, 2020	55.20	55.39	54.42	55.08	1,639,389	-0.07(-0.13%)
Oct 02, 2020	54.85	55.47	54.54	55.15	1,516,071	-0.02(-0.03%)
Oct 01, 2020	55.00	55.41	54.73	55.17	1,779,367	+0.24(+0.44%)
Sep 30, 2020	55.01	55.40	54.70	54.93	1,715,386	+0.27(+0.49%)
Sep 29, 2020	55.13	55.42	54.58	54.66	1,147,521	-0.26(-0.47%)
Sep 28, 2020	55.01	55.67	54.72	54.92	1,170,528	+0.05(+0.10%)
Sep 25, 2020	53.14	54.90	52.98	54.87	1,991,318	+1.57(+2.95%)
Sep 24, 2020	53.28	53.79	52.44	53.29	1,895,581	+0.01(+0.02%)
Sep 23, 2020	54.33	54.58	53.13	53.28	1,560,345	-1.00(-1.85%)
Sep 22, 2020	53.60	54.37	53.56	54.29	1,984,620	+0.63(+1.17%)
Sep 21, 2020	53.55	54.57	52.86	53.66	2,230,318	-0.99(-1.82%)
Sep 18, 2020	54.72	54.97	54.30	54.65	3,936,464	-0.21(-0.39%)
Sep 17, 2020	55.11	55.14	54.44	54.87	2,038,534	-0.54(-0.97%)
Sep 16, 2020	54.73	55.85	54.71	55.40	1,690,890	+0.74(+1.36%)
Sep 15, 2020	55.20	55.65	54.33	54.66	1,884,330	-0.28(-0.50%)
Sep 14, 2020	54.79	55.21	54.47	54.94	1,777,030	+0.46(+0.84%)
Sep 11, 2020	54.55	54.82	54.06	54.48	1,577,447	+0.10(+0.18%)
Sep 10, 2020	55.05	55.33	54.33	54.38	2,087,455	-0.80(-1.44%)
Sep 09, 2020	54.44	56.02	54.33	55.18	2,966,107	+1.06(+1.97%)
Sep 08, 2020	55.14	55.31	54.11	54.12	2,782,105	-1.04(-1.88%)
Sep 04, 2020	55.38	55.81	54.64	55.15	1,979,132	-0.22(-0.40%)
Sep 03, 2020	55.46	56.18	54.86	55.38	2,326,254	+0.13(+0.24%)
Sep 02, 2020	53.94	55.39	53.61	55.24	3,462,837	+1.38(+2.56%)

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.