Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	82.49	84.05	81.87	83.99	2,929,268	+1.44(+1.74%)
Nov 27, 2020	82.23	82.61	81.45	82.55	781,488	+0.66(+0.81%)
Nov 25, 2020	80.68	82.39	80.53	81.89	1,507,484	+1.85(+2.31%)
Nov 24, 2020	81.75	82.22	79.83	80.04	2,717,754	-1.55(-1.90%)
Nov 23, 2020	81.93	82.63	81.12	81.59	1,078,162	-0.66(-0.80%)
Nov 20, 2020	82.75	83.42	81.93	82.25	1,231,382	-0.23(-0.28%)
Nov 19, 2020	82.21	83.56	82.13	82.48	1,160,881	+0.19(+0.23%)
Nov 18, 2020	83.49	83.85	82.28	82.29	2,014,200	-1.16(-1.39%)
Nov 17, 2020	83.70	84.48	83.25	83.45	1,417,452	-0.73(-0.86%)
Nov 16, 2020	83.45	84.24	82.35	84.18	1,196,972	+0.56(+0.68%)
Nov 13, 2020	83.65	84.17	82.75	83.61	1,522,533	+0.11(+0.14%)
Nov 12, 2020	84.06	84.77	82.67	83.50	2,816,762	+0.09(+0.10%)
Nov 11, 2020	83.31	84.17	82.94	83.41	4,077,875	+1.04(+1.26%)
Nov 10, 2020	80.70	83.00	80.39	82.37	2,463,079	+1.42(+1.76%)
Nov 09, 2020	87.37	87.66	80.90	80.95	3,054,378	-5.41(-6.27%)
Nov 06, 2020	85.92	87.20	85.85	86.36	1,088,374	+0.45(+0.52%)
Nov 05, 2020	86.91	87.41	85.16	85.91	1,571,341	+0.25(+0.29%)
Nov 04, 2020	85.93	86.81	85.44	85.66	1,448,887	+0.73(+0.87%)
Nov 03, 2020	84.51	85.82	84.19	84.93	1,671,554	+1.05(+1.25%)
Nov 02, 2020	85.75	86.49	83.16	83.88	2,626,031	-0.47(-0.55%)
Oct 30, 2020	83.19	84.89	82.66	84.35	2,055,399	+1.27(+1.53%)
Oct 29, 2020	80.16	83.88	78.75	83.08	3,088,322	-1.13(-1.34%)
Oct 28, 2020	87.04	87.61	84.17	84.20	2,064,002	-3.81(-4.33%)
Oct 27, 2020	88.04	88.96	87.52	88.01	1,391,726	+0.31(+0.35%)
Oct 26, 2020	87.09	87.80	86.62	87.71	796,414	+0.00(+0.00%)
Oct 23, 2020	87.12	87.75	86.82	87.71	1,005,588	+0.88(+1.01%)
Oct 22, 2020	87.81	87.96	86.78	86.83	989,068	-1.15(-1.30%)
Oct 21, 2020	88.15	89.25	87.95	87.97	1,240,656	-0.05(-0.05%)
Oct 20, 2020	88.96	89.60	87.96	88.02	967,353	-0.10(-0.11%)
Oct 19, 2020	89.32	90.30	87.78	88.12	1,356,940	-0.81(-0.91%)
Oct 16, 2020	90.76	91.06	88.71	88.93	3,553,721	-1.82(-2.01%)
Oct 15, 2020	89.63	91.36	89.28	90.75	1,465,985	+0.60(+0.67%)
Oct 14, 2020	90.96	91.91	90.09	90.15	1,181,669	-0.68(-0.75%)
Oct 13, 2020	89.00	91.52	88.54	90.83	1,728,467	+1.82(+2.05%)
Oct 12, 2020	88.46	89.99	87.93	89.00	1,307,497	+0.49(+0.55%)
Oct 09, 2020	87.28	89.19	87.16	88.52	1,127,985	+1.55(+1.78%)
Oct 08, 2020	86.67	87.77	86.37	86.97	1,037,886	+0.20(+0.23%)
Oct 07, 2020	86.46	87.41	86.23	86.77	2,145,009	+1.03(+1.20%)
Oct 06, 2020	86.61	87.05	85.30	85.74	1,560,472	-0.84(-0.97%)
Oct 05, 2020	86.86	87.72	86.10	86.58	1,928,306	-0.42(-0.48%)
Oct 02, 2020	88.90	89.04	86.90	87.00	1,570,524	-1.84(-2.07%)
Oct 01, 2020	89.71	89.73	88.36	88.84	978,671	-0.58(-0.65%)
Sep 30, 2020	89.05	89.85	88.50	89.42	1,359,290	+0.82(+0.93%)
Sep 29, 2020	89.45	89.80	88.05	88.60	1,174,355	-0.58(-0.65%)
Sep 28, 2020	89.34	90.08	88.95	89.19	1,099,204	+0.49(+0.55%)
Sep 25, 2020	88.12	88.83	87.89	88.70	966,081	+0.34(+0.39%)
Sep 24, 2020	87.52	89.18	87.31	88.36	1,128,937	+0.94(+1.07%)
Sep 23, 2020	87.84	88.12	86.94	87.42	1,135,035	+0.02(+0.02%)
Sep 22, 2020	85.70	87.91	85.45	87.40	1,925,450	+1.86(+2.18%)
Sep 21, 2020	86.07	86.90	84.59	85.54	1,519,296	-0.65(-0.75%)
Sep 18, 2020	86.24	87.59	85.50	86.19	3,197,217	-1.66(-1.89%)
Sep 17, 2020	87.17	88.15	86.41	87.85	1,194,143	+0.10(+0.11%)
Sep 16, 2020	88.36	88.91	87.53	87.75	1,097,420	-0.35(-0.40%)
Sep 15, 2020	88.61	89.46	87.75	88.11	1,400,453	-0.37(-0.42%)
Sep 14, 2020	89.27	89.32	88.20	88.48	798,264	-0.14(-0.16%)
Sep 11, 2020	89.09	89.73	87.95	88.62	958,536	-0.02(-0.02%)
Sep 10, 2020	89.66	90.39	88.48	88.64	966,055	-1.10(-1.22%)
Sep 09, 2020	88.50	90.77	88.50	89.74	1,052,798	+2.04(+2.33%)
Sep 08, 2020	89.22	89.40	87.38	87.70	1,376,820	-1.34(-1.50%)
Sep 04, 2020	89.73	90.52	87.90	89.03	1,204,065	-0.92(-1.02%)
Sep 03, 2020	93.46	93.61	89.13	89.95	1,518,058	-3.72(-3.97%)
Sep 02, 2020	91.16	94.43	91.13	93.67	2,018,969	+2.70(+2.97%)

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.