Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	86.69	86.69	83.21	83.47	288,634	-2.88(-3.34%)
Nov 27, 2020	85.92	87.19	85.42	86.35	89,100	+0.89(+1.04%)
Nov 25, 2020	87.14	87.14	85.29	85.46	173,600	-1.63(-1.87%)
Nov 24, 2020	87.93	88.31	86.86	87.09	240,542	+0.10(+0.11%)
Nov 23, 2020	85.95	88.23	85.47	86.99	316,534	+1.11(+1.29%)
Nov 20, 2020	84.39	85.99	84.18	85.88	328,600	+1.39(+1.65%)
Nov 19, 2020	83.86	84.83	83.86	84.49	286,162	+0.14(+0.17%)
Nov 18, 2020	85.66	86.15	83.19	84.35	228,641	-1.42(-1.66%)
Nov 17, 2020	85.13	86.65	84.23	85.77	223,699	+0.47(+0.55%)
Nov 16, 2020	85.53	86.39	84.97	85.30	365,715	+0.79(+0.93%)
Nov 13, 2020	83.55	85.53	83.55	84.51	119,900	+1.41(+1.70%)
Nov 12, 2020	84.68	85.30	82.64	83.10	199,865	-1.93(-2.27%)
Nov 11, 2020	84.67	86.08	84.21	85.03	212,223	+0.98(+1.17%)
Nov 10, 2020	83.82	85.43	82.45	84.05	414,269	-0.44(-0.52%)
Nov 09, 2020	87.07	88.27	84.49	84.49	335,039	+2.65(+3.24%)
Nov 06, 2020	83.04	83.45	78.96	81.84	551,700	-2.07(-2.47%)
Nov 05, 2020	83.27	84.17	81.21	83.91	508,853	+1.76(+2.14%)
Nov 04, 2020	77.36	82.73	77.36	82.15	429,787	+4.68(+6.04%)
Nov 03, 2020	78.44	79.32	77.38	77.47	191,383	-0.16(-0.21%)
Nov 02, 2020	79.00	80.65	76.96	77.63	181,415	-0.74(-0.94%)
Oct 30, 2020	77.70	79.84	77.41	78.37	330,800	+0.17(+0.22%)
Oct 29, 2020	76.89	78.71	75.64	78.20	386,760	+0.68(+0.88%)
Oct 28, 2020	80.57	81.27	77.30	77.52	311,136	-4.46(-5.44%)
Oct 27, 2020	82.80	82.80	81.25	81.98	359,942	-0.48(-0.58%)
Oct 26, 2020	80.90	82.79	80.90	82.46	265,306	-0.27(-0.33%)
Oct 23, 2020	81.23	82.75	80.63	82.73	369,600	+1.75(+2.16%)
Oct 22, 2020	80.67	81.96	79.37	80.98	163,175	+0.22(+0.27%)
Oct 21, 2020	82.67	83.21	80.66	80.76	154,848	-1.56(-1.90%)
Oct 20, 2020	81.89	83.51	81.08	82.32	299,422	+2.57(+3.22%)
Oct 19, 2020	81.32	81.75	79.55	79.75	261,145	-1.24(-1.53%)
Oct 16, 2020	81.29	82.17	80.91	80.99	206,100	-0.22(-0.27%)
Oct 15, 2020	81.43	82.52	81.15	81.21	280,520	-1.40(-1.69%)
Oct 14, 2020	83.08	83.84	82.23	82.61	140,413	-0.38(-0.46%)
Oct 13, 2020	81.56	83.84	81.52	82.99	167,850	+0.75(+0.91%)
Oct 12, 2020	83.65	83.75	82.20	82.24	151,191	-1.03(-1.24%)
Oct 09, 2020	82.71	83.58	82.61	83.27	105,900	+0.76(+0.92%)
Oct 08, 2020	82.50	83.30	81.83	82.51	133,029	+0.21(+0.26%)
Oct 07, 2020	85.16	85.63	81.94	82.30	272,855	-2.07(-2.45%)
Oct 06, 2020	81.65	86.24	81.26	84.37	313,217	+3.18(+3.92%)
Oct 05, 2020	79.41	81.85	79.41	81.19	445,714	+1.92(+2.42%)
Oct 02, 2020	78.77	80.64	78.30	79.27	242,600	-0.93(-1.16%)
Oct 01, 2020	79.70	80.32	78.61	80.20	446,671	+0.26(+0.33%)
Sep 30, 2020	81.75	82.27	79.58	79.94	243,242	-1.66(-2.03%)
Sep 29, 2020	83.56	83.56	80.39	81.60	199,328	-2.16(-2.58%)
Sep 28, 2020	84.08	84.62	83.33	83.76	218,094	+0.66(+0.79%)
Sep 25, 2020	82.20	83.36	81.36	83.10	177,600	+0.89(+1.08%)
Sep 24, 2020	82.48	82.83	80.89	82.21	156,339	-0.46(-0.56%)
Sep 23, 2020	83.90	84.86	82.51	82.67	218,227	-1.22(-1.45%)
Sep 22, 2020	83.53	84.21	81.93	83.89	211,556	+0.68(+0.82%)
Sep 21, 2020	79.52	83.45	79.35	83.21	335,223	+1.71(+2.10%)
Sep 18, 2020	80.81	81.91	79.45	81.50	611,700	+0.20(+0.25%)
Sep 17, 2020	84.30	84.66	81.05	81.30	508,658	-4.84(-5.62%)
Sep 16, 2020	86.04	87.39	85.44	86.14	272,063	+0.36(+0.42%)
Sep 15, 2020	86.64	87.76	85.67	85.78	330,467	-0.55(-0.64%)
Sep 14, 2020	85.89	86.69	85.10	86.33	477,181	+1.74(+2.06%)
Sep 11, 2020	88.45	88.63	84.43	84.59	238,700	-1.60(-1.86%)
Sep 10, 2020	87.97	89.18	86.19	86.19	234,267	-1.12(-1.28%)
Sep 09, 2020	88.67	90.08	87.05	87.31	288,052	-0.74(-0.84%)
Sep 08, 2020	89.00	90.36	87.36	88.05	352,528	-2.13(-2.36%)
Sep 04, 2020	95.17	95.17	90.02	90.18	323,900	-4.07(-4.32%)
Sep 03, 2020	97.27	97.51	93.74	94.25	246,837	-3.51(-3.59%)
Sep 02, 2020	98.74	99.74	96.58	97.76	306,946	-1.31(-1.32%)

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.