Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	79.74	79.86	78.87	78.96	1,266,803	-2.16(-2.66%)
Nov 27, 2020	81.00	81.25	80.84	81.11	579,130	+0.90(+1.12%)
Nov 25, 2020	80.02	80.25	79.76	80.21	1,219,704	-0.63(-0.78%)
Nov 24, 2020	80.55	80.87	80.08	80.84	2,722,852	+1.01(+1.27%)
Nov 23, 2020	80.51	80.51	79.69	79.83	1,506,906	+0.12(+0.15%)
Nov 20, 2020	79.48	79.93	79.31	79.71	692,761	+0.63(+0.80%)
Nov 19, 2020	78.61	79.19	78.46	79.08	1,532,701	+0.11(+0.14%)
Nov 18, 2020	79.50	79.50	78.94	78.96	1,160,473	-0.20(-0.25%)
Nov 17, 2020	78.91	79.37	78.76	79.16	2,238,169	-0.13(-0.16%)
Nov 16, 2020	79.14	79.62	79.07	79.29	1,954,654	+0.92(+1.17%)
Nov 13, 2020	78.44	78.53	77.94	78.37	833,832	+0.99(+1.27%)
Nov 12, 2020	78.02	78.32	77.18	77.38	1,666,385	-0.42(-0.54%)
Nov 11, 2020	77.19	77.91	77.03	77.80	1,064,342	+0.48(+0.63%)
Nov 10, 2020	77.92	78.05	76.91	77.32	1,971,836	-0.94(-1.20%)
Nov 09, 2020	80.29	80.29	78.21	78.26	2,121,320	+0.37(+0.48%)
Nov 06, 2020	77.63	78.15	77.28	77.89	1,997,797	+0.11(+0.14%)
Nov 05, 2020	77.97	78.06	77.16	77.78	3,030,012	+1.03(+1.34%)
Nov 04, 2020	75.21	76.96	75.21	76.74	2,406,884	+2.47(+3.33%)
Nov 03, 2020	74.07	74.53	73.75	74.27	965,137	+0.17(+0.23%)
Nov 02, 2020	73.92	74.10	73.47	74.10	1,236,856	+1.06(+1.45%)
Oct 30, 2020	73.44	73.51	72.72	73.04	1,594,385	-0.98(-1.32%)
Oct 29, 2020	73.75	74.33	73.51	74.02	839,209	+0.83(+1.13%)
Oct 28, 2020	73.77	73.84	73.11	73.19	1,584,658	-1.57(-2.10%)
Oct 27, 2020	74.45	74.86	74.23	74.76	818,837	+0.52(+0.70%)
Oct 26, 2020	74.21	74.70	73.65	74.24	781,110	-0.84(-1.11%)
Oct 23, 2020	74.66	75.08	74.37	75.08	668,120	+0.44(+0.59%)
Oct 22, 2020	74.82	75.03	74.36	74.64	647,990	-0.14(-0.19%)
Oct 21, 2020	74.68	75.15	74.64	74.78	1,498,258	+0.27(+0.36%)
Oct 20, 2020	74.32	74.94	74.11	74.51	2,207,358	+0.64(+0.87%)
Oct 19, 2020	74.24	74.60	73.73	73.87	684,798	-0.14(-0.19%)
Oct 16, 2020	74.06	74.30	73.83	74.01	806,177	+0.32(+0.43%)
Oct 15, 2020	73.24	73.83	73.08	73.70	1,498,560	-0.72(-0.97%)
Oct 14, 2020	74.88	75.03	74.37	74.42	746,361	-0.55(-0.73%)
Oct 13, 2020	74.94	75.07	74.64	74.97	849,855	-0.24(-0.32%)
Oct 12, 2020	74.88	75.33	74.75	75.21	561,143	+0.75(+1.01%)
Oct 09, 2020	74.09	74.62	73.99	74.46	813,279	+0.44(+0.59%)
Oct 08, 2020	73.90	74.13	73.72	74.02	1,148,271	+0.33(+0.45%)
Oct 07, 2020	73.46	73.81	73.30	73.69	1,676,693	+1.03(+1.42%)
Oct 06, 2020	72.70	73.24	72.55	72.65	1,707,719	+0.11(+0.15%)
Oct 05, 2020	72.08	72.54	72.08	72.54	576,631	+0.81(+1.13%)
Oct 02, 2020	71.41	72.32	71.41	71.73	847,067	-0.80(-1.10%)
Oct 01, 2020	72.43	72.64	72.01	72.53	1,420,340	+0.82(+1.14%)
Sep 30, 2020	71.09	71.92	71.08	71.72	912,622	+1.12(+1.59%)
Sep 29, 2020	70.47	70.83	70.40	70.59	426,508	-0.09(-0.13%)
Sep 28, 2020	70.65	70.76	70.34	70.68	426,983	+1.03(+1.48%)
Sep 25, 2020	69.16	69.74	68.73	69.65	672,532	+0.08(+0.12%)
Sep 24, 2020	69.06	69.99	68.94	69.57	1,703,164	-0.67(-0.95%)
Sep 23, 2020	70.94	71.03	70.09	70.24	1,174,690	-0.84(-1.18%)
Sep 22, 2020	71.26	71.28	70.48	71.07	1,345,592	-0.61(-0.86%)
Sep 21, 2020	71.04	71.69	70.63	71.69	817,275	-0.45(-0.62%)
Sep 18, 2020	72.67	72.67	72.04	72.13	1,234,661	-0.31(-0.42%)
Sep 17, 2020	71.99	72.56	71.99	72.44	1,659,263	-0.42(-0.57%)
Sep 16, 2020	73.18	73.38	72.84	72.86	1,085,097	-0.15(-0.20%)
Sep 15, 2020	73.04	73.18	72.91	73.01	860,921	+0.86(+1.18%)
Sep 14, 2020	71.97	72.26	71.92	72.15	683,023	+1.00(+1.41%)
Sep 11, 2020	71.32	71.56	70.77	71.15	1,036,990	+0.74(+1.06%)
Sep 10, 2020	71.50	71.60	70.37	70.41	1,064,030	-1.13(-1.58%)
Sep 09, 2020	71.19	71.66	71.03	71.54	1,010,052	+0.91(+1.29%)
Sep 08, 2020	70.72	71.26	70.48	70.63	910,118	-1.28(-1.78%)
Sep 04, 2020	71.96	72.27	70.59	71.91	1,802,601	+0.01(+0.01%)
Sep 03, 2020	72.91	72.91	71.44	71.90	1,907,534	-1.58(-2.15%)
Sep 02, 2020	73.57	73.57	72.75	73.48	2,793,164	+0.00(+0.00%)

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.