Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	82.87	82.95	82.14	82.21	9,901	-1.01(-1.21%)
Nov 27, 2020	83.79	83.79	83.18	83.21	3,000	-0.29(-0.35%)
Nov 25, 2020	84.14	84.14	83.41	83.51	6,000	-0.88(-1.05%)
Nov 24, 2020	83.10	84.49	83.10	84.39	11,861	+1.85(+2.24%)
Nov 23, 2020	81.89	82.64	81.89	82.54	9,002	+1.16(+1.43%)
Nov 20, 2020	81.35	81.69	81.13	81.38	17,100	-0.23(-0.28%)
Nov 19, 2020	81.13	81.65	80.80	81.61	11,799	+0.07(+0.08%)
Nov 18, 2020	83.01	83.01	81.54	81.54	13,678	-1.03(-1.24%)
Nov 17, 2020	81.85	82.86	81.83	82.57	16,417	-0.37(-0.45%)
Nov 16, 2020	81.91	82.94	81.91	82.94	15,273	+1.73(+2.13%)
Nov 13, 2020	80.12	81.30	80.12	81.21	8,400	+1.93(+2.44%)
Nov 12, 2020	80.10	80.10	78.66	79.28	15,102	-1.44(-1.78%)
Nov 11, 2020	81.23	81.23	80.44	80.71	11,657	-0.39(-0.48%)
Nov 10, 2020	79.92	81.13	79.88	81.10	44,334	+1.66(+2.09%)
Nov 09, 2020	80.00	81.84	79.42	79.44	81,940	+2.74(+3.57%)
Nov 06, 2020	77.23	77.54	76.50	76.70	18,500	-0.47(-0.61%)
Nov 05, 2020	76.88	77.68	76.81	77.17	23,691	+1.12(+1.47%)
Nov 04, 2020	76.63	77.44	76.05	76.05	7,225	-0.48(-0.62%)
Nov 03, 2020	76.30	76.85	76.30	76.53	8,435	+1.28(+1.70%)
Nov 02, 2020	74.35	75.31	74.35	75.25	12,362	+1.66(+2.26%)
Oct 30, 2020	73.49	73.73	72.76	73.59	47,400	-0.30(-0.40%)
Oct 29, 2020	72.64	74.28	72.16	73.89	13,461	+1.12(+1.54%)
Oct 28, 2020	73.69	73.71	72.73	72.77	38,600	-2.40(-3.20%)
Oct 27, 2020	76.04	76.04	75.16	75.17	18,596	-1.16(-1.52%)
Oct 26, 2020	77.13	77.13	75.96	76.33	11,897	-1.68(-2.15%)
Oct 23, 2020	78.03	78.40	77.64	78.01	13,600	+0.23(+0.30%)
Oct 22, 2020	76.93	77.86	76.91	77.78	8,124	+0.84(+1.10%)
Oct 21, 2020	77.17	77.42	76.87	76.94	5,949	-0.40(-0.52%)
Oct 20, 2020	77.54	78.04	77.24	77.34	46,667	+0.11(+0.14%)
Oct 19, 2020	78.35	78.45	77.17	77.23	7,965	-1.07(-1.37%)
Oct 16, 2020	78.43	78.78	78.30	78.30	10,000	-0.10(-0.12%)
Oct 15, 2020	77.20	78.40	77.20	78.40	6,947	+0.29(+0.37%)
Oct 14, 2020	78.33	78.62	78.03	78.11	10,761	-0.14(-0.17%)
Oct 13, 2020	78.55	78.55	78.00	78.25	9,087	-0.62(-0.79%)
Oct 12, 2020	78.46	79.01	78.46	78.87	17,460	+0.40(+0.51%)
Oct 09, 2020	79.00	79.16	78.47	78.47	24,000	-0.11(-0.14%)
Oct 08, 2020	77.85	78.58	77.85	78.58	25,295	+1.10(+1.42%)
Oct 07, 2020	76.85	77.61	76.85	77.48	7,833	+1.09(+1.42%)
Oct 06, 2020	77.27	77.68	76.27	76.40	11,586	-0.47(-0.61%)
Oct 05, 2020	75.79	76.95	75.79	76.87	10,806	+1.16(+1.53%)
Oct 02, 2020	74.25	76.06	74.25	75.71	20,800	+0.59(+0.78%)
Oct 01, 2020	75.50	75.67	74.67	75.12	17,484	-0.30(-0.40%)
Sep 30, 2020	75.06	75.87	75.06	75.42	14,923	+0.43(+0.57%)
Sep 29, 2020	75.20	75.57	74.51	74.99	14,344	-0.41(-0.54%)
Sep 28, 2020	74.97	75.85	74.97	75.40	19,432	+0.99(+1.33%)
Sep 25, 2020	73.42	74.57	73.20	74.41	18,400	+0.83(+1.13%)
Sep 24, 2020	72.94	74.19	72.56	73.58	19,676	+0.26(+0.36%)
Sep 23, 2020	75.20	75.20	73.27	73.32	29,589	-1.61(-2.14%)
Sep 22, 2020	74.62	75.28	74.62	74.92	20,837	-0.01(-0.02%)
Sep 21, 2020	75.74	75.74	74.17	74.94	17,383	-1.89(-2.46%)
Sep 18, 2020	77.53	77.74	76.54	76.83	7,800	-0.95(-1.23%)
Sep 17, 2020	77.08	78.03	76.90	77.78	15,245	-0.30(-0.38%)
Sep 16, 2020	78.17	78.79	77.95	78.08	11,021	+0.42(+0.54%)
Sep 15, 2020	77.68	78.20	77.52	77.66	9,971	+0.17(+0.22%)
Sep 14, 2020	76.73	77.71	76.73	77.49	5,021	+1.17(+1.53%)
Sep 11, 2020	76.16	76.51	75.79	76.32	27,900	+0.33(+0.43%)
Sep 10, 2020	77.17	77.17	75.85	75.99	16,121	-1.18(-1.53%)
Sep 09, 2020	76.64	77.65	76.64	77.17	12,148	+0.98(+1.29%)
Sep 08, 2020	76.92	76.92	76.17	76.19	13,878	-1.29(-1.66%)
Sep 04, 2020	77.90	78.30	76.78	77.48	15,000	-0.11(-0.14%)
Sep 03, 2020	78.69	79.49	77.18	77.59	9,164	-1.36(-1.72%)
Sep 02, 2020	77.47	79.10	77.47	78.94	33,834	+1.50(+1.94%)

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.