Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	78.58	79.32	75.75	77.53	3,502,486	-1.99(-2.51%)
Nov 27, 2020	79.96	79.99	77.55	79.52	1,721,539	+0.40(+0.51%)
Nov 25, 2020	76.78	79.20	75.34	79.12	1,415,582	+1.89(+2.45%)
Nov 24, 2020	76.83	77.64	75.30	77.23	2,230,144	+0.20(+0.26%)
Nov 23, 2020	73.44	77.51	73.15	77.03	5,705,333	+2.85(+3.85%)
Nov 20, 2020	76.16	76.25	72.05	74.17	4,447,234	-0.77(-1.03%)
Nov 19, 2020	73.30	78.97	72.67	74.95	19,488,586	+10.84(+16.90%)
Nov 18, 2020	86.86	87.63	61.19	64.11	29,817,398	-23.09(-26.48%)
Nov 17, 2020	91.39	94.18	82.96	87.20	7,377,257	+4.01(+4.82%)
Nov 16, 2020	83.12	83.83	81.15	83.19	1,449,198	+1.27(+1.55%)
Nov 13, 2020	82.79	85.06	81.38	81.92	811,596	+0.10(+0.12%)
Nov 12, 2020	85.05	85.05	81.67	81.82	1,422,826	-2.08(-2.48%)
Nov 11, 2020	84.24	84.53	81.89	83.91	1,266,836	-0.10(-0.11%)
Nov 10, 2020	85.73	86.22	81.96	84.00	1,105,289	-2.77(-3.19%)
Nov 09, 2020	89.34	90.67	86.39	86.77	1,130,623	-0.99(-1.13%)
Nov 06, 2020	86.27	89.00	86.18	87.76	662,581	+0.88(+1.01%)
Nov 05, 2020	86.30	88.03	81.84	86.88	2,116,876	+2.13(+2.52%)
Nov 04, 2020	82.73	85.71	82.36	84.75	1,443,129	+4.44(+5.53%)
Nov 03, 2020	81.52	82.24	80.15	80.31	891,882	-2.07(-2.51%)
Nov 02, 2020	79.23	82.58	78.67	82.38	1,303,628	+2.85(+3.58%)
Oct 30, 2020	78.17	80.30	77.86	79.54	963,712	+0.76(+0.96%)
Oct 29, 2020	75.57	80.29	75.57	78.78	1,235,672	+2.97(+3.92%)
Oct 28, 2020	77.46	77.73	75.18	75.81	1,120,700	-2.52(-3.22%)
Oct 27, 2020	76.74	79.81	76.61	78.33	2,267,248	+0.80(+1.03%)
Oct 26, 2020	77.56	78.52	74.97	77.53	2,728,836	+3.44(+4.64%)
Oct 23, 2020	74.57	74.86	71.02	74.10	2,006,011	+3.67(+5.22%)
Oct 22, 2020	70.32	70.67	68.60	70.42	447,530	+1.05(+1.52%)
Oct 21, 2020	70.02	70.50	68.20	69.37	504,399	-0.70(-1.01%)
Oct 20, 2020	69.95	71.07	69.28	70.07	481,463	+0.17(+0.25%)
Oct 19, 2020	70.26	71.69	69.25	69.90	440,478	+0.25(+0.36%)
Oct 16, 2020	69.75	70.44	69.00	69.65	339,620	-0.10(-0.15%)
Oct 15, 2020	68.90	70.44	67.58	69.75	428,100	+1.31(+1.92%)
Oct 14, 2020	70.20	70.50	67.96	68.44	580,455	-1.87(-2.66%)
Oct 13, 2020	72.89	73.51	70.13	70.31	717,862	-2.53(-3.48%)
Oct 12, 2020	73.10	74.42	70.38	72.84	902,541	+0.89(+1.23%)
Oct 09, 2020	71.05	72.57	70.86	71.95	374,777	+1.17(+1.66%)
Oct 08, 2020	72.71	73.48	70.20	70.78	641,078	-1.27(-1.76%)
Oct 07, 2020	71.83	72.24	71.13	72.05	494,674	+0.49(+0.68%)
Oct 06, 2020	71.81	72.89	71.00	71.56	417,498	+0.20(+0.28%)
Oct 05, 2020	72.22	72.22	70.58	71.36	500,102	+0.40(+0.56%)
Oct 02, 2020	70.50	71.96	70.38	70.96	328,475	-1.38(-1.91%)
Oct 01, 2020	70.85	72.46	70.71	72.35	412,529	+2.13(+3.04%)
Sep 30, 2020	66.93	70.81	66.62	70.21	798,500	+2.41(+3.56%)
Sep 29, 2020	68.56	68.56	66.82	67.80	341,943	-0.09(-0.13%)
Sep 28, 2020	67.52	68.67	66.41	67.89	711,682	+0.79(+1.18%)
Sep 25, 2020	67.69	67.72	66.01	67.10	455,661	-0.62(-0.91%)
Sep 24, 2020	67.16	68.36	66.26	67.72	456,020	-0.16(-0.23%)
Sep 23, 2020	69.51	70.89	67.58	67.87	438,091	-1.70(-2.44%)
Sep 22, 2020	72.09	72.13	69.06	69.57	499,959	-1.79(-2.51%)
Sep 21, 2020	69.51	71.45	67.89	71.36	678,098	+0.82(+1.16%)
Sep 18, 2020	71.50	71.66	68.77	70.54	565,382	-1.11(-1.54%)
Sep 17, 2020	70.68	71.81	69.85	71.65	532,464	-0.30(-0.42%)
Sep 16, 2020	72.50	73.17	71.28	71.95	630,541	-0.20(-0.28%)
Sep 15, 2020	71.34	72.87	69.91	72.15	1,226,479	+1.70(+2.41%)
Sep 14, 2020	66.37	71.37	66.18	70.46	1,387,820	+5.26(+8.06%)
Sep 11, 2020	65.91	66.78	64.14	65.20	444,286	+0.13(+0.20%)
Sep 10, 2020	67.59	67.59	64.73	65.07	773,003	-2.09(-3.11%)
Sep 09, 2020	65.77	68.00	65.29	67.16	1,022,699	+2.88(+4.48%)
Sep 08, 2020	67.48	68.12	64.17	64.28	1,377,323	-6.08(-8.64%)
Sep 04, 2020	70.72	71.27	67.38	70.35	1,004,959	-1.20(-1.68%)
Sep 03, 2020	72.49	72.83	69.16	71.55	1,929,300	-1.85(-2.51%)
Sep 02, 2020	76.30	77.68	72.37	73.40	1,486,621	-1.66(-2.21%)

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.