Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	60.85	61.17	60.30	60.62	7,511,406	-0.23(-0.38%)
Nov 27, 2020	61.49	61.50	60.46	60.86	2,166,524	-0.44(-0.72%)
Nov 25, 2020	61.36	61.83	60.65	61.30	4,941,596	-0.03(-0.04%)
Nov 24, 2020	61.75	62.06	60.65	61.33	5,475,076	-0.20(-0.32%)
Nov 23, 2020	62.71	62.71	61.02	61.52	4,855,612	-0.85(-1.37%)
Nov 20, 2020	62.37	63.01	62.11	62.38	2,625,407	-0.04(-0.06%)
Nov 19, 2020	63.43	63.53	61.65	62.42	4,326,833	-1.03(-1.63%)
Nov 18, 2020	65.83	65.85	63.41	63.45	2,443,230	-1.92(-2.93%)
Nov 17, 2020	66.96	67.29	65.27	65.37	2,574,747	-1.87(-2.78%)
Nov 16, 2020	66.87	67.31	66.19	67.24	2,177,215	+0.57(+0.85%)
Nov 13, 2020	66.71	67.04	66.33	66.67	1,352,869	+0.29(+0.43%)
Nov 12, 2020	66.67	67.12	65.84	66.38	2,338,305	-0.84(-1.25%)
Nov 11, 2020	66.92	68.08	66.22	67.22	2,317,711	+0.86(+1.30%)
Nov 10, 2020	65.82	66.66	65.61	66.36	2,627,336	+0.27(+0.41%)
Nov 09, 2020	68.51	68.80	65.99	66.09	3,155,796	+0.11(+0.16%)
Nov 06, 2020	66.82	66.96	65.85	65.98	1,616,088	-0.38(-0.57%)
Nov 05, 2020	66.38	67.38	65.94	66.36	2,235,186	+0.91(+1.39%)
Nov 04, 2020	66.49	67.15	65.32	65.45	2,537,374	-0.23(-0.36%)
Nov 03, 2020	64.99	66.65	64.99	65.68	2,746,197	+1.08(+1.67%)
Nov 02, 2020	63.95	65.25	63.23	64.60	2,971,154	+1.58(+2.50%)
Oct 30, 2020	63.16	63.86	62.38	63.03	2,659,740	-0.64(-1.00%)
Oct 29, 2020	62.97	64.37	62.01	63.67	3,579,272	+0.43(+0.68%)
Oct 28, 2020	64.40	65.24	63.14	63.23	2,977,186	-1.86(-2.86%)
Oct 27, 2020	64.77	65.81	64.31	65.10	2,849,764	+0.58(+0.89%)
Oct 26, 2020	63.60	64.59	63.35	64.52	1,883,417	+0.20(+0.31%)
Oct 23, 2020	64.73	64.75	64.02	64.32	1,829,974	+0.05(+0.08%)
Oct 22, 2020	64.40	64.80	63.95	64.27	2,261,344	-0.11(-0.17%)
Oct 21, 2020	64.38	64.87	63.99	64.38	2,047,488	+0.00(+0.00%)
Oct 20, 2020	64.84	64.95	64.04	64.38	2,085,044	-0.14(-0.22%)
Oct 19, 2020	65.60	66.01	64.31	64.52	4,459,189	-1.30(-1.97%)
Oct 16, 2020	65.04	66.19	64.67	65.82	3,002,179	+0.84(+1.29%)
Oct 15, 2020	64.66	65.63	64.58	64.98	2,266,301	-0.13(-0.21%)
Oct 14, 2020	66.02	66.02	64.85	65.12	1,914,113	-0.59(-0.89%)
Oct 13, 2020	66.05	66.11	65.24	65.70	2,898,788	-0.56(-0.84%)
Oct 12, 2020	65.85	66.97	65.59	66.26	2,527,098	+0.82(+1.25%)
Oct 09, 2020	65.69	65.77	65.01	65.44	1,627,088	+0.18(+0.28%)
Oct 08, 2020	65.19	65.46	64.85	65.26	2,110,680	+0.38(+0.58%)
Oct 07, 2020	65.35	65.53	64.14	64.88	1,916,149	-0.32(-0.50%)
Oct 06, 2020	64.02	65.66	63.87	65.21	2,805,789	+0.88(+1.37%)
Oct 05, 2020	63.40	64.40	62.64	64.32	1,757,589	+0.89(+1.40%)
Oct 02, 2020	62.90	63.80	62.53	63.43	2,516,853	+0.09(+0.14%)
Oct 01, 2020	62.47	63.37	62.32	63.34	2,489,033	+1.23(+1.99%)
Sep 30, 2020	62.14	62.64	61.84	62.11	3,564,977	+0.33(+0.53%)
Sep 29, 2020	62.21	62.57	61.56	61.78	2,295,710	-0.18(-0.30%)
Sep 28, 2020	61.97	62.33	61.53	61.97	2,291,376	+0.31(+0.51%)
Sep 25, 2020	60.03	61.74	59.86	61.65	2,463,187	+1.29(+2.13%)
Sep 24, 2020	59.49	60.73	59.23	60.36	2,261,227	+0.79(+1.33%)
Sep 23, 2020	60.26	60.43	59.47	59.57	2,443,232	-0.61(-1.02%)
Sep 22, 2020	59.90	60.92	59.59	60.18	1,810,705	+0.21(+0.35%)
Sep 21, 2020	60.22	60.37	59.12	59.98	1,973,646	-0.23(-0.39%)
Sep 18, 2020	61.52	61.71	59.88	60.21	4,397,826	-1.39(-2.25%)
Sep 17, 2020	62.87	63.05	61.25	61.60	3,004,936	-2.23(-3.50%)
Sep 16, 2020	63.57	64.21	63.16	63.83	2,381,281	+0.46(+0.72%)
Sep 15, 2020	62.87	64.04	62.83	63.37	2,033,635	+0.78(+1.25%)
Sep 14, 2020	61.59	62.91	61.52	62.59	1,983,154	+1.00(+1.63%)
Sep 11, 2020	61.94	62.03	60.96	61.58	2,521,712	-0.25(-0.40%)
Sep 10, 2020	62.56	63.22	61.75	61.83	2,429,017	-1.31(-2.07%)
Sep 09, 2020	61.84	63.81	61.84	63.14	2,375,363	+1.32(+2.14%)
Sep 08, 2020	62.31	62.62	61.18	61.81	2,603,054	-0.81(-1.30%)
Sep 04, 2020	63.47	63.71	61.86	62.63	2,816,102	-0.56(-0.89%)
Sep 03, 2020	64.25	64.78	62.65	63.19	3,168,878	-0.80(-1.26%)
Sep 02, 2020	61.20	64.16	60.93	63.99	3,251,736	+2.68(+4.38%)

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.