Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	84.71	86.07	82.99	85.59	385,253	+0.25(+0.29%)
Nov 27, 2020	84.78	85.41	84.01	85.34	118,870	+0.54(+0.64%)
Nov 25, 2020	85.65	85.65	83.32	84.80	348,121	-1.09(-1.27%)
Nov 24, 2020	85.38	87.30	84.77	85.89	333,782	+1.54(+1.83%)
Nov 23, 2020	85.84	86.95	84.25	84.34	459,996	-0.55(-0.65%)
Nov 20, 2020	84.16	85.52	81.66	84.89	680,229	+0.47(+0.56%)
Nov 19, 2020	85.74	87.93	81.92	84.42	1,783,459	+3.86(+4.79%)
Nov 18, 2020	81.37	83.10	79.91	80.56	755,895	-0.45(-0.55%)
Nov 17, 2020	81.75	81.97	79.57	81.00	421,115	-0.48(-0.59%)
Nov 16, 2020	78.48	81.54	78.46	81.49	573,916	+3.60(+4.62%)
Nov 13, 2020	76.58	79.57	76.58	77.89	657,121	+0.96(+1.25%)
Nov 12, 2020	78.77	79.20	76.11	76.93	382,863	-2.12(-2.68%)
Nov 11, 2020	78.16	79.19	76.06	79.05	442,875	+1.01(+1.30%)
Nov 10, 2020	76.27	78.42	73.19	78.03	822,692	+2.05(+2.69%)
Nov 09, 2020	82.31	85.15	75.95	75.99	835,350	-2.47(-3.15%)
Nov 06, 2020	74.82	78.95	74.43	78.46	657,659	+3.43(+4.58%)
Nov 05, 2020	77.04	78.43	74.50	75.03	474,392	-1.79(-2.33%)
Nov 04, 2020	76.39	78.85	75.76	76.82	299,550	+0.35(+0.46%)
Nov 03, 2020	75.64	77.31	74.85	76.46	389,873	+1.40(+1.86%)
Nov 02, 2020	75.32	75.74	73.75	75.07	330,814	+0.58(+0.77%)
Oct 30, 2020	75.37	76.37	73.39	74.49	495,689	-1.23(-1.62%)
Oct 29, 2020	76.29	76.91	74.82	75.72	377,985	-0.43(-0.56%)
Oct 28, 2020	77.43	77.83	76.07	76.15	360,154	-2.69(-3.41%)
Oct 27, 2020	79.80	80.72	77.35	78.83	383,766	-1.22(-1.52%)
Oct 26, 2020	81.32	82.14	79.08	80.05	434,095	-1.55(-1.90%)
Oct 23, 2020	82.17	82.48	80.14	81.61	392,725	-0.13(-0.16%)
Oct 22, 2020	80.24	82.53	79.94	81.74	358,727	+1.65(+2.06%)
Oct 21, 2020	80.49	80.66	78.62	80.09	296,566	-0.44(-0.54%)
Oct 20, 2020	80.59	82.01	79.98	80.53	450,236	+0.72(+0.90%)
Oct 19, 2020	81.54	82.26	79.69	79.81	413,397	-1.52(-1.86%)
Oct 16, 2020	80.11	82.02	79.63	81.33	530,619	+1.45(+1.82%)
Oct 15, 2020	77.89	79.92	77.80	79.88	375,356	+1.06(+1.35%)
Oct 14, 2020	79.15	79.91	78.34	78.82	344,831	+0.07(+0.08%)
Oct 13, 2020	78.78	80.17	78.29	78.75	337,549	-0.22(-0.28%)
Oct 12, 2020	78.63	79.15	77.43	78.97	448,815	+0.55(+0.70%)
Oct 09, 2020	78.03	78.65	77.23	78.43	318,350	+1.06(+1.37%)
Oct 08, 2020	77.43	77.43	75.89	77.36	313,541	+0.73(+0.95%)
Oct 07, 2020	76.87	78.01	76.03	76.64	432,044	+0.87(+1.15%)
Oct 06, 2020	78.68	79.52	75.32	75.76	527,897	-2.82(-3.59%)
Oct 05, 2020	77.95	79.22	77.42	78.58	527,309	+0.87(+1.13%)
Oct 02, 2020	73.15	78.66	73.15	77.71	993,420	+2.59(+3.44%)
Oct 01, 2020	74.31	75.56	73.91	75.12	559,198	+1.33(+1.80%)
Sep 30, 2020	73.39	74.56	73.11	73.79	555,700	+0.75(+1.03%)
Sep 29, 2020	74.68	74.68	72.84	73.04	674,249	-2.12(-2.82%)
Sep 28, 2020	75.86	76.36	74.04	75.16	527,785	+0.50(+0.67%)
Sep 25, 2020	74.86	75.15	73.50	74.66	469,894	-0.09(-0.12%)
Sep 24, 2020	75.10	77.05	74.29	74.75	407,548	-0.48(-0.64%)
Sep 23, 2020	77.38	78.01	75.17	75.23	388,221	-2.20(-2.84%)
Sep 22, 2020	76.44	77.72	75.11	77.43	691,849	+0.87(+1.13%)
Sep 21, 2020	73.61	76.76	72.28	76.56	646,762	+1.56(+2.08%)
Sep 18, 2020	76.56	78.19	74.09	75.00	863,049	-1.67(-2.18%)
Sep 17, 2020	74.72	76.82	74.72	76.68	548,890	+0.78(+1.03%)
Sep 16, 2020	78.66	78.66	75.82	75.89	717,898	-2.70(-3.43%)
Sep 15, 2020	79.01	80.11	78.45	78.59	480,841	-0.48(-0.61%)
Sep 14, 2020	77.80	79.48	77.29	79.08	410,921	+2.34(+3.06%)
Sep 11, 2020	79.65	79.65	74.90	76.73	801,679	-2.41(-3.04%)
Sep 10, 2020	78.66	82.13	78.66	79.14	696,386	+0.96(+1.23%)
Sep 09, 2020	76.06	78.38	75.81	78.18	416,437	+2.67(+3.54%)
Sep 08, 2020	76.38	78.23	75.39	75.51	543,998	-2.01(-2.59%)
Sep 04, 2020	78.91	79.42	75.64	77.52	385,201	-0.35(-0.45%)
Sep 03, 2020	79.72	80.73	77.31	77.87	543,809	-2.47(-3.08%)
Sep 02, 2020	80.01	81.48	78.90	80.34	596,190	+0.81(+1.02%)

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.