Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	59.70	60.31	59.27	59.76	175,441	-0.76(-1.26%)
Nov 27, 2020	59.91	60.56	59.80	60.52	327,900	-1.41(-2.28%)
Nov 25, 2020	62.22	62.61	61.77	61.93	106,900	-0.05(-0.08%)
Nov 24, 2020	61.68	62.00	61.41	61.98	272,530	-1.94(-3.04%)
Nov 23, 2020	66.08	66.17	63.54	63.92	225,594	-2.68(-4.02%)
Nov 20, 2020	66.89	67.08	66.46	66.60	89,000	+0.46(+0.70%)
Nov 19, 2020	65.43	66.17	65.36	66.14	124,501	-0.24(-0.36%)
Nov 18, 2020	67.01	67.43	66.32	66.38	121,841	-0.91(-1.35%)
Nov 17, 2020	67.74	67.90	66.99	67.29	71,504	-0.39(-0.58%)
Nov 16, 2020	67.78	68.31	67.57	67.68	143,957	-0.12(-0.18%)
Nov 13, 2020	68.11	68.25	67.57	67.80	63,900	+0.89(+1.33%)
Nov 12, 2020	66.89	67.46	66.72	66.91	88,161	+0.93(+1.41%)
Nov 11, 2020	65.79	66.18	65.60	65.98	200,056	-0.72(-1.08%)
Nov 10, 2020	67.36	67.55	66.63	66.70	186,467	+0.50(+0.76%)
Nov 09, 2020	67.33	67.36	65.00	66.20	585,492	-6.61(-9.08%)
Nov 06, 2020	72.95	73.06	71.91	72.81	251,600	+0.16(+0.22%)
Nov 05, 2020	71.10	72.93	71.10	72.65	239,043	+3.30(+4.76%)
Nov 04, 2020	69.51	69.74	68.53	69.35	204,683	-0.20(-0.29%)
Nov 03, 2020	69.59	69.87	69.07	69.55	128,882	+0.86(+1.25%)
Nov 02, 2020	68.38	68.76	68.14	68.69	287,614	+1.29(+1.91%)
Oct 30, 2020	68.19	68.34	67.22	67.40	137,400	+0.58(+0.87%)
Oct 29, 2020	66.50	67.35	66.34	66.82	119,854	-0.61(-0.90%)
Oct 28, 2020	67.61	67.96	66.82	67.43	241,198	-2.32(-3.33%)
Oct 27, 2020	69.50	70.04	69.31	69.75	56,221	+0.34(+0.49%)
Oct 26, 2020	69.48	69.82	69.10	69.41	101,327	-0.04(-0.06%)
Oct 23, 2020	69.83	69.85	68.73	69.45	101,600	-0.18(-0.26%)
Oct 22, 2020	69.69	69.72	68.60	69.63	130,748	-1.52(-2.14%)
Oct 21, 2020	71.00	71.72	70.79	71.15	161,398	+1.10(+1.57%)
Oct 20, 2020	69.39	70.36	69.17	70.05	88,308	+0.63(+0.91%)
Oct 19, 2020	70.18	70.21	69.31	69.42	69,912	+0.15(+0.22%)
Oct 16, 2020	69.96	70.04	69.17	69.27	43,600	-0.62(-0.89%)
Oct 15, 2020	68.76	70.02	68.71	69.89	71,841	+0.51(+0.73%)
Oct 14, 2020	69.97	70.36	69.31	69.38	137,800	+0.55(+0.80%)
Oct 13, 2020	69.52	69.52	68.31	68.83	168,921	-2.38(-3.34%)
Oct 12, 2020	71.23	71.41	70.91	71.21	118,996	-0.43(-0.60%)
Oct 09, 2020	70.86	71.72	70.76	71.64	210,000	+2.59(+3.75%)
Oct 08, 2020	69.28	69.51	68.13	69.05	62,654	+0.60(+0.88%)
Oct 07, 2020	68.40	68.64	67.86	68.45	128,472	-0.13(-0.19%)
Oct 06, 2020	70.92	71.15	68.48	68.58	124,520	-1.82(-2.59%)
Oct 05, 2020	70.02	70.93	69.97	70.40	120,852	+0.70(+1.00%)
Oct 02, 2020	69.83	70.26	69.40	69.70	107,400	-0.22(-0.31%)
Oct 01, 2020	69.77	70.45	69.37	69.92	168,680	+1.34(+1.95%)
Sep 30, 2020	69.02	69.80	68.23	68.58	184,873	-0.76(-1.10%)
Sep 29, 2020	68.60	69.51	68.43	69.34	168,442	+1.20(+1.76%)
Sep 28, 2020	67.50	68.31	66.96	68.14	314,975	+1.41(+2.11%)
Sep 25, 2020	66.37	67.06	66.00	66.73	173,800	-0.53(-0.79%)
Sep 24, 2020	66.42	67.79	65.84	67.26	229,340	+0.57(+0.85%)
Sep 23, 2020	68.40	68.63	66.20	66.69	387,528	-3.05(-4.37%)
Sep 22, 2020	70.62	70.89	69.43	69.74	140,601	-0.75(-1.06%)
Sep 21, 2020	70.75	71.08	68.19	70.49	370,699	-3.08(-4.19%)
Sep 18, 2020	73.50	74.36	73.24	73.57	150,700	+0.12(+0.16%)
Sep 17, 2020	72.51	73.52	72.16	73.45	124,565	-0.82(-1.10%)
Sep 16, 2020	75.21	75.25	73.82	74.27	159,777	+0.38(+0.51%)
Sep 15, 2020	74.74	74.93	73.50	73.89	158,932	-0.39(-0.53%)
Sep 14, 2020	74.05	74.71	74.00	74.28	161,232	+1.24(+1.70%)
Sep 11, 2020	73.69	74.00	72.75	73.04	132,400	-0.10(-0.14%)
Sep 10, 2020	74.61	74.92	72.98	73.14	285,705	-0.43(-0.58%)
Sep 09, 2020	73.15	73.77	72.94	73.57	209,548	+1.33(+1.84%)
Sep 08, 2020	70.61	72.92	70.22	72.24	366,034	-0.28(-0.39%)
Sep 04, 2020	71.75	72.71	71.11	72.52	417,800	+0.49(+0.68%)
Sep 03, 2020	72.90	73.28	71.37	72.03	513,757	-1.05(-1.44%)
Sep 02, 2020	74.09	74.18	72.30	73.08	597,746	-2.08(-2.77%)

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.

bottom clear

About Us