Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	85.63	86.55	85.25	86.48	2,529,693	+1.15(+1.35%)
Nov 27, 2020	85.44	85.82	84.49	85.33	741,576	-0.29(-0.33%)
Nov 25, 2020	86.52	86.70	85.40	85.62	1,109,594	-1.28(-1.47%)
Nov 24, 2020	85.47	87.49	84.83	86.90	1,250,915	+2.07(+2.44%)
Nov 23, 2020	85.04	86.07	83.92	84.83	1,316,109	-0.39(-0.45%)
Nov 20, 2020	87.15	87.30	84.64	85.21	1,381,994	-1.09(-1.26%)
Nov 19, 2020	85.04	86.53	84.09	86.30	1,312,111	+0.82(+0.96%)
Nov 18, 2020	85.79	86.48	84.89	85.48	2,215,933	-0.62(-0.72%)
Nov 17, 2020	85.42	86.47	84.03	86.10	957,797	+0.58(+0.68%)
Nov 16, 2020	85.73	86.50	84.37	85.52	1,051,979	+0.87(+1.03%)
Nov 13, 2020	83.93	85.24	83.92	84.64	909,015	+1.32(+1.58%)
Nov 12, 2020	86.01	86.21	82.66	83.33	1,476,887	-2.57(-2.99%)
Nov 11, 2020	86.33	87.01	84.66	85.89	1,271,702	-0.52(-0.60%)
Nov 10, 2020	86.01	87.17	85.13	86.41	1,525,646	-0.03(-0.03%)
Nov 09, 2020	87.64	88.34	84.20	86.44	2,626,727	+3.04(+3.64%)
Nov 06, 2020	81.76	83.72	81.02	83.40	1,480,002	+1.67(+2.05%)
Nov 05, 2020	82.54	82.77	80.96	81.73	1,520,309	+0.64(+0.78%)
Nov 04, 2020	82.03	83.53	81.00	81.09	1,274,928	-1.02(-1.24%)
Nov 03, 2020	81.45	82.46	80.56	82.11	1,469,360	+1.73(+2.15%)
Nov 02, 2020	82.80	82.87	79.87	80.38	1,956,005	-1.00(-1.23%)
Oct 30, 2020	82.48	82.83	79.89	81.39	2,620,129	-1.52(-1.83%)
Oct 29, 2020	81.00	84.09	80.99	82.90	2,207,514	+1.38(+1.69%)
Oct 28, 2020	86.91	87.46	81.31	81.52	4,555,539	-10.54(-11.45%)
Oct 27, 2020	91.49	93.52	91.34	92.06	1,767,159	+0.40(+0.44%)
Oct 26, 2020	92.33	92.43	90.28	91.66	1,677,602	-0.87(-0.94%)
Oct 23, 2020	91.85	92.71	91.27	92.53	1,027,015	+0.88(+0.96%)
Oct 22, 2020	92.60	92.99	91.11	91.65	1,243,782	-1.10(-1.18%)
Oct 21, 2020	92.44	94.31	92.01	92.74	1,360,208	+0.24(+0.26%)
Oct 20, 2020	92.65	93.97	92.01	92.50	1,108,093	+0.47(+0.51%)
Oct 19, 2020	92.27	93.35	91.56	92.03	1,474,695	-0.21(-0.23%)
Oct 16, 2020	95.62	96.01	92.07	92.25	2,093,147	-4.50(-4.65%)
Oct 15, 2020	95.91	96.83	95.29	96.75	956,226	+0.28(+0.29%)
Oct 14, 2020	96.76	97.12	95.89	96.47	1,062,664	+0.19(+0.20%)
Oct 13, 2020	96.60	97.43	96.16	96.28	910,737	-0.38(-0.39%)
Oct 12, 2020	97.57	97.82	96.16	96.65	1,034,461	-0.40(-0.41%)
Oct 09, 2020	98.11	98.12	96.47	97.05	1,107,855	-0.64(-0.65%)
Oct 08, 2020	98.00	98.25	97.20	97.68	921,684	-0.02(-0.02%)
Oct 07, 2020	96.32	97.99	95.90	97.70	1,370,157	+2.37(+2.48%)
Oct 06, 2020	95.16	95.96	94.10	95.34	1,208,897	-0.38(-0.39%)
Oct 05, 2020	94.07	96.03	93.76	95.72	1,381,911	+2.88(+3.10%)
Oct 02, 2020	92.15	93.59	91.11	92.83	1,348,528	-0.32(-0.35%)
Oct 01, 2020	94.88	95.45	92.81	93.16	1,017,428	-0.89(-0.95%)
Sep 30, 2020	95.82	97.19	93.63	94.05	1,645,768	-1.39(-1.46%)
Sep 29, 2020	95.36	96.59	94.75	95.44	1,301,648	+0.41(+0.44%)
Sep 28, 2020	95.25	96.21	94.50	95.02	1,134,140	+0.82(+0.87%)
Sep 25, 2020	93.13	94.64	92.93	94.21	921,728	+0.52(+0.55%)
Sep 24, 2020	92.49	94.53	91.40	93.69	1,209,400	+0.58(+0.62%)
Sep 23, 2020	94.27	95.25	93.02	93.11	1,545,053	-1.28(-1.36%)
Sep 22, 2020	94.44	95.32	93.80	94.39	1,369,655	+0.56(+0.60%)
Sep 21, 2020	94.21	94.53	92.30	93.83	1,376,499	-1.09(-1.14%)
Sep 18, 2020	95.02	96.49	94.35	94.91	2,469,097	-0.40(-0.42%)
Sep 17, 2020	94.00	96.16	93.83	95.32	1,377,186	+0.07(+0.08%)
Sep 16, 2020	96.58	97.29	95.11	95.25	2,745,807	-0.52(-0.55%)
Sep 15, 2020	93.13	96.52	92.88	95.77	2,986,749	+3.08(+3.33%)
Sep 14, 2020	91.28	93.20	91.11	92.69	2,344,515	+1.89(+2.08%)
Sep 11, 2020	90.76	91.61	90.00	90.80	1,368,521	+0.10(+0.11%)
Sep 10, 2020	91.56	93.01	90.55	90.70	1,760,745	-0.42(-0.46%)
Sep 09, 2020	88.77	91.60	88.77	91.12	1,220,013	+3.03(+3.44%)
Sep 08, 2020	89.58	89.58	88.07	88.09	1,251,930	-2.01(-2.23%)
Sep 04, 2020	90.20	90.46	88.56	90.10	1,372,324	+0.27(+0.30%)
Sep 03, 2020	91.11	91.11	89.01	89.83	1,202,888	-1.43(-1.56%)
Sep 02, 2020	90.93	91.50	90.49	91.26	1,390,610	+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.