Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	51.16	51.44	50.94	51.44	1,601,358	+0.37(+0.73%)
Nov 27, 2020	50.74	51.07	50.43	51.07	873,096	+0.49(+0.97%)
Nov 25, 2020	50.75	50.86	50.41	50.58	1,011,915	-0.27(-0.53%)
Nov 24, 2020	51.29	51.29	50.70	50.85	4,345,530	-0.09(-0.18%)
Nov 23, 2020	51.49	51.58	50.67	50.94	3,186,181	-0.33(-0.64%)
Nov 20, 2020	51.54	51.61	51.22	51.26	709,314	-0.28(-0.54%)
Nov 19, 2020	51.42	51.59	51.03	51.54	923,065	+0.27(+0.52%)
Nov 18, 2020	52.54	52.54	51.24	51.27	1,060,836	-1.09(-2.09%)
Nov 17, 2020	52.49	52.53	52.09	52.37	1,089,501	-0.35(-0.66%)
Nov 16, 2020	53.30	53.30	52.47	52.72	1,815,937	-0.12(-0.23%)
Nov 13, 2020	52.72	52.96	52.46	52.84	603,983	+0.61(+1.17%)
Nov 12, 2020	52.35	52.78	51.94	52.23	718,283	-0.12(-0.23%)
Nov 11, 2020	52.47	52.65	52.11	52.35	896,506	+0.26(+0.51%)
Nov 10, 2020	52.49	52.49	51.41	52.08	1,102,616	-0.52(-1.00%)
Nov 09, 2020	54.15	54.19	52.58	52.61	1,589,510	+0.07(+0.13%)
Nov 06, 2020	52.14	52.75	51.65	52.54	904,756	+0.56(+1.08%)
Nov 05, 2020	52.19	52.47	51.74	51.97	1,411,037	+0.72(+1.41%)
Nov 04, 2020	51.05	52.13	50.92	51.25	2,469,834	+0.91(+1.81%)
Nov 03, 2020	50.10	50.79	50.08	50.34	1,392,144	+0.90(+1.82%)
Nov 02, 2020	49.54	50.06	49.01	49.44	1,049,426	+0.47(+0.95%)
Oct 30, 2020	49.04	49.45	48.30	48.97	700,790	-0.23(-0.46%)
Oct 29, 2020	49.53	49.81	49.04	49.20	947,821	-0.28(-0.56%)
Oct 28, 2020	50.49	50.49	49.46	49.47	1,180,525	-1.76(-3.44%)
Oct 27, 2020	51.16	51.57	51.16	51.23	1,054,948	-0.01(-0.02%)
Oct 26, 2020	51.16	51.40	50.74	51.25	1,050,814	-0.34(-0.65%)
Oct 23, 2020	51.80	51.91	51.35	51.58	929,111	-0.03(-0.06%)
Oct 22, 2020	50.73	51.73	50.73	51.61	955,401	+0.87(+1.72%)
Oct 21, 2020	51.10	51.26	50.48	50.74	612,427	-0.19(-0.38%)
Oct 20, 2020	51.11	51.54	50.92	50.94	1,113,654	+0.02(+0.04%)
Oct 19, 2020	51.70	51.99	50.70	50.92	732,542	-0.68(-1.32%)
Oct 16, 2020	51.17	51.96	51.17	51.60	819,517	+0.55(+1.08%)
Oct 15, 2020	50.62	51.13	50.39	51.05	619,082	-0.14(-0.27%)
Oct 14, 2020	51.42	51.74	50.99	51.18	1,049,517	-0.05(-0.09%)
Oct 13, 2020	51.55	51.59	51.07	51.23	655,327	-0.36(-0.71%)
Oct 12, 2020	51.41	51.83	51.24	51.60	637,196	+0.41(+0.81%)
Oct 09, 2020	50.74	51.24	50.72	51.18	807,340	+0.69(+1.36%)
Oct 08, 2020	50.57	50.62	50.16	50.50	897,328	+0.31(+0.61%)
Oct 07, 2020	49.59	50.37	49.59	50.19	1,073,799	+1.01(+2.05%)
Oct 06, 2020	49.77	50.04	49.15	49.18	624,410	-0.44(-0.89%)
Oct 05, 2020	48.80	49.63	48.80	49.62	693,825	+1.10(+2.27%)
Oct 02, 2020	48.50	49.01	48.29	48.52	1,288,334	-0.56(-1.15%)
Oct 01, 2020	49.60	49.98	48.91	49.09	1,199,777	-0.12(-0.25%)
Sep 30, 2020	48.61	49.73	48.55	49.21	1,082,511	+0.78(+1.62%)
Sep 29, 2020	48.54	48.98	48.30	48.43	1,078,444	+0.08(+0.17%)
Sep 28, 2020	48.35	48.66	48.13	48.34	765,378	+0.54(+1.13%)
Sep 25, 2020	46.68	47.89	46.58	47.80	706,879	+1.04(+2.22%)
Sep 24, 2020	47.03	47.29	46.56	46.76	1,258,927	-0.57(-1.19%)
Sep 23, 2020	48.20	48.20	47.27	47.33	3,392,917	-0.66(-1.37%)
Sep 22, 2020	48.05	48.11	47.31	47.99	1,214,046	+0.04(+0.08%)
Sep 21, 2020	47.80	48.01	47.23	47.95	1,239,422	-0.59(-1.22%)
Sep 18, 2020	49.11	49.17	48.25	48.54	648,867	-0.32(-0.66%)
Sep 17, 2020	48.58	49.01	48.42	48.87	880,187	-0.19(-0.39%)
Sep 16, 2020	49.55	49.65	48.97	49.06	584,724	-0.20(-0.41%)
Sep 15, 2020	49.42	49.59	49.07	49.26	1,774,698	+0.15(+0.31%)
Sep 14, 2020	49.07	49.33	48.92	49.10	679,087	+0.66(+1.37%)
Sep 11, 2020	48.60	48.85	48.21	48.44	399,678	+0.14(+0.30%)
Sep 10, 2020	49.10	49.18	48.29	48.30	818,944	-0.50(-1.03%)
Sep 09, 2020	48.18	49.18	48.17	48.80	1,399,653	+1.23(+2.58%)
Sep 08, 2020	47.68	48.00	47.43	47.57	2,090,657	-0.58(-1.21%)
Sep 04, 2020	49.00	49.05	47.44	48.15	1,325,152	-0.82(-1.68%)
Sep 03, 2020	50.67	50.67	48.57	48.97	1,369,397	-1.83(-3.60%)
Sep 02, 2020	50.08	50.90	49.69	50.80	3,712,443	+0.94(+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.