Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	83.57	83.66	82.11	82.35	800,895	-1.58(-1.88%)
Nov 27, 2020	84.62	84.62	83.74	83.93	278,243	-0.62(-0.74%)
Nov 25, 2020	84.97	84.97	84.15	84.55	472,250	-0.87(-1.02%)
Nov 24, 2020	83.92	85.46	83.88	85.42	693,048	+2.73(+3.30%)
Nov 23, 2020	81.80	82.93	81.54	82.69	680,549	+1.74(+2.15%)
Nov 20, 2020	81.34	81.48	80.75	80.96	525,483	-0.45(-0.55%)
Nov 19, 2020	81.11	81.47	80.48	81.40	693,845	+0.01(+0.01%)
Nov 18, 2020	82.86	83.29	81.35	81.39	1,556,848	-1.25(-1.51%)
Nov 17, 2020	81.97	82.88	81.42	82.64	1,543,802	-0.16(-0.19%)
Nov 16, 2020	82.38	82.81	81.70	82.80	1,026,513	+2.25(+2.79%)
Nov 13, 2020	79.15	80.77	79.15	80.55	772,152	+1.75(+2.23%)
Nov 12, 2020	79.61	79.72	77.94	78.80	2,757,939	-1.82(-2.25%)
Nov 11, 2020	81.58	81.58	80.18	80.61	1,999,567	-0.68(-0.84%)
Nov 10, 2020	80.18	81.40	79.91	81.30	954,824	+1.48(+1.86%)
Nov 09, 2020	79.20	81.47	78.80	79.82	1,795,492	+4.88(+6.51%)
Nov 06, 2020	76.10	76.30	74.67	74.94	531,068	-1.00(-1.32%)
Nov 05, 2020	74.75	76.55	74.60	75.94	973,516	+1.70(+2.29%)
Nov 04, 2020	75.52	75.89	73.91	74.24	1,293,475	-1.69(-2.23%)
Nov 03, 2020	75.48	76.43	75.48	75.93	1,239,423	+1.31(+1.75%)
Nov 02, 2020	73.49	74.83	72.99	74.62	798,883	+1.81(+2.48%)
Oct 30, 2020	72.30	72.85	71.68	72.81	913,155	+0.11(+0.16%)
Oct 29, 2020	71.50	73.19	70.81	72.70	841,974	+1.04(+1.46%)
Oct 28, 2020	72.49	73.25	71.61	71.66	948,413	-2.32(-3.13%)
Oct 27, 2020	75.25	75.25	73.96	73.97	748,822	-1.45(-1.92%)
Oct 26, 2020	75.85	76.05	74.73	75.42	783,959	-1.42(-1.85%)
Oct 23, 2020	76.82	77.21	76.33	76.84	506,561	+0.25(+0.32%)
Oct 22, 2020	75.35	76.67	75.06	76.60	689,969	+1.43(+1.90%)
Oct 21, 2020	75.25	75.64	75.01	75.17	455,442	-0.18(-0.24%)
Oct 20, 2020	75.45	76.10	75.20	75.35	847,892	+0.32(+0.42%)
Oct 19, 2020	76.07	76.27	74.89	75.03	479,484	-0.72(-0.95%)
Oct 16, 2020	75.92	76.29	75.41	75.75	988,045	-0.04(-0.05%)
Oct 15, 2020	74.55	75.84	74.40	75.79	541,909	+0.47(+0.63%)
Oct 14, 2020	75.41	76.07	75.21	75.32	572,159	-0.11(-0.15%)
Oct 13, 2020	76.09	76.23	75.13	75.43	729,040	-1.04(-1.35%)
Oct 12, 2020	76.20	76.67	75.93	76.46	532,985	+0.51(+0.67%)
Oct 09, 2020	76.75	76.99	75.86	75.96	588,062	-0.33(-0.44%)
Oct 08, 2020	75.39	76.36	75.31	76.29	529,494	+1.31(+1.74%)
Oct 07, 2020	74.32	75.26	74.32	74.98	692,861	+1.31(+1.77%)
Oct 06, 2020	74.32	75.54	73.54	73.67	747,770	-0.23(-0.31%)
Oct 05, 2020	72.96	74.03	72.96	73.90	658,078	+1.46(+2.02%)
Oct 02, 2020	70.29	72.82	70.24	72.44	857,757	+1.09(+1.52%)
Oct 01, 2020	71.62	71.96	70.83	71.35	626,022	-0.18(-0.26%)
Sep 30, 2020	71.46	72.24	71.10	71.53	984,146	+0.35(+0.49%)
Sep 29, 2020	71.89	71.94	70.71	71.18	636,322	-0.69(-0.96%)
Sep 28, 2020	71.42	72.28	71.32	71.88	749,594	+1.25(+1.76%)
Sep 25, 2020	69.38	70.82	69.13	70.63	694,298	+0.89(+1.27%)
Sep 24, 2020	69.44	70.64	68.65	69.74	702,265	+0.24(+0.34%)
Sep 23, 2020	71.21	71.75	69.45	69.51	1,572,896	-1.53(-2.15%)
Sep 22, 2020	71.28	72.01	70.66	71.04	620,124	-0.25(-0.35%)
Sep 21, 2020	72.11	72.42	70.43	71.29	977,562	-2.07(-2.83%)
Sep 18, 2020	74.23	74.30	73.13	73.36	537,388	-0.87(-1.17%)
Sep 17, 2020	73.70	74.46	73.08	74.23	580,034	-0.23(-0.30%)
Sep 16, 2020	73.72	75.33	73.65	74.45	702,497	+0.91(+1.24%)
Sep 15, 2020	74.15	74.46	73.49	73.54	1,095,433	-0.49(-0.66%)
Sep 14, 2020	73.28	74.36	73.21	74.03	631,188	+1.21(+1.67%)
Sep 11, 2020	72.36	73.00	72.05	72.82	1,002,471	+0.70(+0.97%)
Sep 10, 2020	73.36	73.66	72.00	72.11	914,157	-1.18(-1.61%)
Sep 09, 2020	73.21	73.86	72.92	73.29	1,021,863	+0.57(+0.79%)
Sep 08, 2020	73.66	73.75	72.32	72.72	1,086,306	-1.40(-1.88%)
Sep 04, 2020	74.52	74.95	73.13	74.12	1,003,970	+0.23(+0.31%)
Sep 03, 2020	75.04	76.08	73.34	73.89	1,072,550	-0.93(-1.24%)
Sep 02, 2020	73.45	75.04	73.28	74.82	911,416	+1.40(+1.91%)

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.