Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	85.11	85.19	82.39	82.78	1,308,495	-2.68(-3.14%)
Nov 27, 2020	86.49	86.76	84.92	85.46	662,485	-0.66(-0.76%)
Nov 25, 2020	85.96	86.69	84.55	86.12	748,094	-0.65(-0.75%)
Nov 24, 2020	84.60	87.60	84.42	86.77	1,360,436	+3.60(+4.33%)
Nov 23, 2020	82.23	83.39	81.09	83.17	968,862	+1.93(+2.37%)
Nov 20, 2020	82.52	82.63	81.04	81.24	669,348	-1.75(-2.11%)
Nov 19, 2020	81.79	83.26	80.83	82.99	888,116	+0.60(+0.72%)
Nov 18, 2020	84.15	84.56	82.39	82.39	632,392	-0.98(-1.17%)
Nov 17, 2020	81.21	83.47	80.73	83.37	949,725	+0.58(+0.70%)
Nov 16, 2020	82.92	83.68	81.75	82.79	768,356	+2.08(+2.58%)
Nov 13, 2020	78.90	81.19	77.99	80.71	891,076	+2.87(+3.69%)
Nov 12, 2020	78.23	79.29	76.99	77.84	664,081	-1.46(-1.84%)
Nov 11, 2020	81.83	82.47	78.80	79.30	687,319	-2.35(-2.87%)
Nov 10, 2020	81.22	82.31	79.79	81.65	1,504,436	+0.93(+1.16%)
Nov 09, 2020	78.48	81.89	78.47	80.71	2,035,703	+8.12(+11.19%)
Nov 06, 2020	72.84	73.25	72.11	72.59	1,234,525	+0.07(+0.10%)
Nov 05, 2020	70.79	73.25	70.77	72.52	739,935	+2.39(+3.41%)
Nov 04, 2020	71.79	73.06	69.96	70.13	1,143,014	-3.24(-4.42%)
Nov 03, 2020	71.67	74.21	71.38	73.37	1,068,775	+3.10(+4.41%)
Nov 02, 2020	70.91	71.20	69.57	70.27	966,310	+0.69(+1.00%)
Oct 30, 2020	69.08	69.84	67.74	69.58	974,998	-0.02(-0.03%)
Oct 29, 2020	68.90	70.13	67.76	69.59	912,559	+0.44(+0.63%)
Oct 28, 2020	70.53	70.91	68.78	69.16	1,008,894	-2.58(-3.59%)
Oct 27, 2020	72.85	73.22	71.40	71.74	994,750	-1.36(-1.86%)
Oct 26, 2020	74.16	74.36	71.98	73.10	845,590	-1.94(-2.58%)
Oct 23, 2020	77.40	77.40	74.75	75.03	1,048,007	-1.20(-1.57%)
Oct 22, 2020	76.28	76.73	74.55	76.23	1,008,719	-0.01(-0.01%)
Oct 21, 2020	75.67	80.41	75.56	76.24	2,050,961	+0.01(+0.01%)
Oct 20, 2020	76.89	77.63	75.99	76.23	908,820	+0.31(+0.41%)
Oct 19, 2020	77.75	78.19	75.76	75.92	813,317	-1.75(-2.25%)
Oct 16, 2020	77.78	78.22	76.70	77.67	788,143	+0.32(+0.41%)
Oct 15, 2020	74.37	77.58	74.32	77.35	1,061,163	+2.34(+3.12%)
Oct 14, 2020	74.79	75.99	74.60	75.02	777,585	+0.41(+0.55%)
Oct 13, 2020	76.04	76.79	74.33	74.61	940,313	-2.12(-2.76%)
Oct 12, 2020	75.58	77.06	75.23	76.72	741,025	+0.97(+1.28%)
Oct 09, 2020	74.33	76.07	74.13	75.75	791,743	+0.86(+1.15%)
Oct 08, 2020	73.42	75.11	72.91	74.89	599,387	+1.79(+2.44%)
Oct 07, 2020	72.71	74.15	72.39	73.11	1,000,149	+1.82(+2.56%)
Oct 06, 2020	72.62	73.11	71.04	71.28	1,163,908	-0.57(-0.79%)
Oct 05, 2020	70.47	72.04	70.47	71.85	741,485	+2.15(+3.09%)
Oct 02, 2020	67.41	70.31	67.31	69.70	579,014	+1.21(+1.77%)
Oct 01, 2020	69.14	70.04	68.03	68.49	869,256	-0.82(-1.18%)
Sep 30, 2020	69.45	70.25	68.80	69.31	897,891	+0.45(+0.66%)
Sep 29, 2020	69.66	69.91	68.51	68.86	683,808	-1.02(-1.46%)
Sep 28, 2020	69.42	70.74	69.09	69.88	764,165	+1.91(+2.81%)
Sep 25, 2020	65.98	68.03	65.81	67.97	984,335	+1.10(+1.65%)
Sep 24, 2020	67.98	68.70	66.45	66.86	1,144,821	-0.68(-1.01%)
Sep 23, 2020	69.10	70.26	67.43	67.55	908,256	-1.60(-2.31%)
Sep 22, 2020	70.30	71.25	68.39	69.15	1,771,304	-1.52(-2.15%)
Sep 21, 2020	70.85	72.15	69.06	70.67	1,854,332	-1.99(-2.74%)
Sep 18, 2020	73.39	74.31	72.52	72.66	2,266,333	-1.03(-1.40%)
Sep 17, 2020	73.06	74.25	72.82	73.69	2,236,466	-0.28(-0.38%)
Sep 16, 2020	70.32	76.36	70.23	73.98	3,225,891	+3.96(+5.66%)
Sep 15, 2020	72.18	72.18	69.62	70.01	1,803,450	-1.55(-2.16%)
Sep 14, 2020	71.61	72.86	71.33	71.56	1,502,826	+0.58(+0.81%)
Sep 11, 2020	69.67	71.52	69.41	70.98	891,526	+1.07(+1.53%)
Sep 10, 2020	71.58	72.38	69.82	69.91	1,211,728	-1.55(-2.16%)
Sep 09, 2020	72.82	72.82	71.42	71.46	1,084,668	-0.46(-0.64%)
Sep 08, 2020	73.15	73.80	71.48	71.92	1,799,330	-2.50(-3.36%)
Sep 04, 2020	74.77	75.96	73.73	74.42	1,137,473	+0.70(+0.94%)
Sep 03, 2020	74.43	76.00	73.14	73.73	1,152,361	-0.23(-0.31%)
Sep 02, 2020	72.11	74.28	71.61	73.95	793,943	+1.62(+2.24%)

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.