Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	85.89	85.97	83.14	83.53	1,296,637	-2.71(-3.14%)
Nov 27, 2020	87.28	87.55	85.70	86.24	656,482	-0.66(-0.76%)
Nov 25, 2020	86.75	87.48	85.33	86.91	741,315	-0.65(-0.75%)
Nov 24, 2020	85.37	88.40	85.19	87.56	1,348,108	+3.63(+4.33%)
Nov 23, 2020	82.98	84.15	81.83	83.93	960,082	+1.95(+2.37%)
Nov 20, 2020	83.27	83.38	81.78	81.98	663,282	-1.77(-2.11%)
Nov 19, 2020	82.54	84.02	81.57	83.75	880,068	+0.60(+0.72%)
Nov 18, 2020	84.92	85.34	83.15	83.15	626,661	-0.99(-1.17%)
Nov 17, 2020	81.95	84.23	81.47	84.13	941,118	+0.58(+0.70%)
Nov 16, 2020	83.68	84.45	82.49	83.55	761,393	+2.10(+2.58%)
Nov 13, 2020	79.62	81.94	78.70	81.45	883,001	+2.90(+3.69%)
Nov 12, 2020	78.95	80.02	77.69	78.56	658,062	-1.47(-1.84%)
Nov 11, 2020	82.57	83.23	79.52	80.03	681,090	-2.37(-2.87%)
Nov 10, 2020	81.96	83.07	80.52	82.39	1,490,803	+0.94(+1.16%)
Nov 09, 2020	79.20	82.64	79.19	81.45	2,017,255	+8.20(+11.19%)
Nov 06, 2020	73.50	73.92	72.77	73.25	1,223,337	+0.07(+0.10%)
Nov 05, 2020	71.44	73.92	71.41	73.18	733,230	+2.41(+3.41%)
Nov 04, 2020	72.45	73.73	70.60	70.77	1,132,656	-3.27(-4.42%)
Nov 03, 2020	72.32	74.89	72.03	74.04	1,059,089	+3.13(+4.41%)
Nov 02, 2020	71.56	71.85	70.20	70.91	957,553	+0.70(+1.00%)
Oct 30, 2020	69.71	70.48	68.36	70.21	966,162	-0.02(-0.03%)
Oct 29, 2020	69.53	70.77	68.38	70.23	904,289	+0.44(+0.63%)
Oct 28, 2020	71.17	71.56	69.41	69.79	999,751	-2.60(-3.59%)
Oct 27, 2020	73.51	73.89	72.05	72.39	985,735	-1.37(-1.86%)
Oct 26, 2020	74.84	75.04	72.64	73.76	837,927	-1.96(-2.58%)
Oct 23, 2020	78.11	78.11	75.43	75.72	1,038,510	-1.21(-1.57%)
Oct 22, 2020	76.98	77.43	75.23	76.93	999,578	-0.01(-0.01%)
Oct 21, 2020	76.37	81.15	76.25	76.94	2,032,374	+0.01(+0.01%)
Oct 20, 2020	77.60	78.34	76.69	76.93	900,584	+0.31(+0.41%)
Oct 19, 2020	78.47	78.90	76.46	76.62	805,946	-1.77(-2.25%)
Oct 16, 2020	78.49	78.93	77.40	78.38	781,000	+0.32(+0.41%)
Oct 15, 2020	75.05	78.29	75.00	78.06	1,051,546	+2.36(+3.12%)
Oct 14, 2020	75.48	76.68	75.28	75.70	770,538	+0.41(+0.55%)
Oct 13, 2020	76.73	77.50	75.01	75.29	931,792	-2.13(-2.76%)
Oct 12, 2020	76.27	77.77	75.92	77.42	734,310	+0.98(+1.28%)
Oct 09, 2020	75.01	76.76	74.81	76.45	784,568	+0.87(+1.15%)
Oct 08, 2020	74.09	75.79	73.58	75.58	593,955	+1.80(+2.44%)
Oct 07, 2020	73.37	74.82	73.05	73.77	991,086	+1.84(+2.56%)
Oct 06, 2020	73.28	73.78	71.69	71.93	1,153,360	-0.57(-0.79%)
Oct 05, 2020	71.12	72.70	71.11	72.51	734,766	+2.17(+3.09%)
Oct 02, 2020	68.02	70.95	67.92	70.34	573,766	+1.22(+1.77%)
Oct 01, 2020	69.77	70.68	68.65	69.12	861,379	-0.83(-1.18%)
Sep 30, 2020	70.09	70.89	69.43	69.94	889,754	+0.46(+0.66%)
Sep 29, 2020	70.29	70.54	69.14	69.49	677,611	-1.03(-1.46%)
Sep 28, 2020	70.06	71.39	69.72	70.52	757,240	+1.93(+2.81%)
Sep 25, 2020	66.59	68.65	66.41	68.59	975,414	+1.11(+1.65%)
Sep 24, 2020	68.61	69.32	67.05	67.48	1,134,446	-0.69(-1.01%)
Sep 23, 2020	69.73	70.90	68.05	68.17	900,025	-1.61(-2.31%)
Sep 22, 2020	70.94	71.90	69.02	69.78	1,755,251	-1.53(-2.15%)
Sep 21, 2020	71.50	72.80	69.69	71.32	1,837,527	-2.01(-2.74%)
Sep 18, 2020	74.06	74.99	73.18	73.33	2,245,795	-1.04(-1.40%)
Sep 17, 2020	73.73	74.93	73.49	74.37	2,216,198	-0.29(-0.38%)
Sep 16, 2020	70.97	77.06	70.87	74.65	3,196,657	+4.00(+5.66%)
Sep 15, 2020	72.84	72.84	70.26	70.65	1,787,107	-1.56(-2.16%)
Sep 14, 2020	72.27	73.53	71.98	72.21	1,489,207	+0.58(+0.81%)
Sep 11, 2020	70.31	72.18	70.04	71.63	883,447	+1.08(+1.53%)
Sep 10, 2020	72.23	73.04	70.45	70.55	1,200,746	-1.56(-2.16%)
Sep 09, 2020	73.48	73.48	72.07	72.11	1,074,838	-0.46(-0.64%)
Sep 08, 2020	73.82	74.48	72.13	72.58	1,783,024	-2.53(-3.36%)
Sep 04, 2020	75.45	76.66	74.41	75.10	1,127,165	+0.70(+0.94%)
Sep 03, 2020	75.11	76.69	73.81	74.40	1,141,918	-0.23(-0.31%)
Sep 02, 2020	72.77	74.96	72.27	74.63	786,748	+1.64(+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.