Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	84.52	85.43	84.15	85.37	2,562,745	+1.14(+1.35%)
Nov 27, 2020	84.34	84.71	83.40	84.23	751,265	-0.28(-0.33%)
Nov 25, 2020	85.41	85.58	84.30	84.51	1,124,091	-1.26(-1.47%)
Nov 24, 2020	84.37	86.36	83.73	85.78	1,267,259	+2.04(+2.44%)
Nov 23, 2020	83.94	84.96	82.84	83.73	1,333,304	-0.38(-0.45%)
Nov 20, 2020	86.02	86.18	83.55	84.11	1,400,051	-1.07(-1.26%)
Nov 19, 2020	83.94	85.41	83.01	85.19	1,329,255	+0.81(+0.96%)
Nov 18, 2020	84.69	85.37	83.80	84.38	2,244,885	-0.61(-0.72%)
Nov 17, 2020	84.31	85.36	82.94	84.99	970,311	+0.57(+0.68%)
Nov 16, 2020	84.62	85.39	83.28	84.41	1,065,724	+0.86(+1.03%)
Nov 13, 2020	82.84	84.14	82.83	83.55	920,892	+1.30(+1.58%)
Nov 12, 2020	84.91	85.10	81.59	82.25	1,496,183	-2.53(-2.99%)
Nov 11, 2020	85.21	85.89	83.57	84.79	1,288,318	-0.51(-0.60%)
Nov 10, 2020	84.90	86.05	84.03	85.30	1,545,580	-0.03(-0.03%)
Nov 09, 2020	86.51	87.20	83.11	85.32	2,661,047	+3.00(+3.64%)
Nov 06, 2020	80.71	82.64	79.97	82.33	1,499,339	+1.65(+2.05%)
Nov 05, 2020	81.47	81.70	79.92	80.67	1,540,173	+0.63(+0.78%)
Nov 04, 2020	80.97	82.45	79.95	80.05	1,291,586	-1.01(-1.24%)
Nov 03, 2020	80.40	81.40	79.52	81.05	1,488,558	+1.71(+2.15%)
Nov 02, 2020	81.73	81.80	78.84	79.35	1,981,561	-0.99(-1.23%)
Oct 30, 2020	81.42	81.76	78.85	80.34	2,654,362	-1.50(-1.83%)
Oct 29, 2020	79.95	83.01	79.95	81.83	2,236,357	+1.36(+1.69%)
Oct 28, 2020	85.79	86.33	80.26	80.47	4,615,059	-10.40(-11.45%)
Oct 27, 2020	90.31	92.31	90.17	90.87	1,790,248	+0.40(+0.44%)
Oct 26, 2020	91.14	91.24	89.11	90.47	1,699,520	-0.86(-0.94%)
Oct 23, 2020	90.67	91.52	90.09	91.34	1,040,434	+0.87(+0.96%)
Oct 22, 2020	91.41	91.79	89.94	90.47	1,260,033	-1.08(-1.18%)
Oct 21, 2020	91.25	93.09	90.82	91.55	1,377,980	+0.24(+0.26%)
Oct 20, 2020	91.46	92.75	90.82	91.31	1,122,571	+0.46(+0.51%)
Oct 19, 2020	91.08	92.15	90.38	90.85	1,493,963	-0.21(-0.23%)
Oct 16, 2020	94.39	94.77	90.88	91.06	2,120,496	-4.44(-4.65%)
Oct 15, 2020	94.67	95.58	94.06	95.50	968,720	+0.27(+0.29%)
Oct 14, 2020	95.52	95.87	94.65	95.23	1,076,549	+0.19(+0.20%)
Oct 13, 2020	95.35	96.17	94.92	95.03	922,637	-0.37(-0.39%)
Oct 12, 2020	96.32	96.56	94.92	95.41	1,047,976	-0.39(-0.41%)
Oct 09, 2020	96.84	96.85	95.23	95.80	1,122,330	-0.63(-0.65%)
Oct 08, 2020	96.73	96.98	95.94	96.42	933,727	-0.02(-0.02%)
Oct 07, 2020	95.08	96.72	94.67	96.44	1,388,059	+2.33(+2.48%)
Oct 06, 2020	93.94	94.73	92.89	94.11	1,224,692	-0.37(-0.39%)
Oct 05, 2020	92.85	94.79	92.55	94.48	1,399,966	+2.84(+3.10%)
Oct 02, 2020	90.96	92.38	89.94	91.64	1,366,148	-0.32(-0.35%)
Oct 01, 2020	93.65	94.22	91.61	91.95	1,030,721	-0.88(-0.95%)
Sep 30, 2020	94.58	95.93	92.42	92.84	1,667,270	-1.37(-1.46%)
Sep 29, 2020	94.13	95.34	93.53	94.21	1,318,654	+0.41(+0.44%)
Sep 28, 2020	94.03	94.97	93.28	93.80	1,148,959	+0.81(+0.87%)
Sep 25, 2020	91.93	93.42	91.73	92.99	933,771	+0.51(+0.55%)
Sep 24, 2020	91.30	93.31	90.22	92.48	1,225,201	+0.57(+0.62%)
Sep 23, 2020	93.05	94.02	91.82	91.91	1,565,240	-1.26(-1.36%)
Sep 22, 2020	93.22	94.09	92.59	93.17	1,387,551	+0.55(+0.60%)
Sep 21, 2020	93.00	93.31	91.11	92.62	1,394,483	-1.07(-1.14%)
Sep 18, 2020	93.80	95.24	93.14	93.69	2,501,357	-0.40(-0.42%)
Sep 17, 2020	92.79	94.92	92.62	94.09	1,395,180	+0.07(+0.08%)
Sep 16, 2020	95.33	96.03	93.88	94.02	2,781,682	-0.52(-0.55%)
Sep 15, 2020	91.93	95.27	91.68	94.53	3,025,773	+3.04(+3.33%)
Sep 14, 2020	90.10	92.00	89.94	91.49	2,375,148	+1.86(+2.08%)
Sep 11, 2020	89.59	90.43	88.84	89.63	1,386,402	+0.10(+0.11%)
Sep 10, 2020	90.37	91.81	89.38	89.53	1,783,750	-0.42(-0.46%)
Sep 09, 2020	87.62	90.42	87.62	89.95	1,235,954	+2.99(+3.44%)
Sep 08, 2020	88.42	88.42	86.93	86.96	1,268,287	-1.98(-2.23%)
Sep 04, 2020	89.04	89.29	87.42	88.94	1,390,254	+0.26(+0.30%)
Sep 03, 2020	89.94	89.94	87.87	88.68	1,218,604	-1.41(-1.56%)
Sep 02, 2020	89.76	90.32	89.32	90.08	1,408,779	+0.41(+0.45%)

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.