Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	87.83	88.20	86.40	86.96	2,313,587	-0.84(-0.96%)
Nov 27, 2020	89.53	89.79	87.64	87.81	339,399	-1.78(-1.99%)
Nov 25, 2020	90.50	90.50	88.64	89.59	882,272	-0.78(-0.87%)
Nov 24, 2020	88.14	91.29	87.88	90.37	1,653,937	+3.08(+3.53%)
Nov 23, 2020	86.66	87.56	86.50	87.29	1,037,937	+1.07(+1.24%)
Nov 20, 2020	85.80	86.93	85.04	86.22	1,617,962	+0.51(+0.60%)
Nov 19, 2020	87.01	87.23	83.85	85.70	1,525,987	-0.96(-1.11%)
Nov 18, 2020	90.67	90.87	86.36	86.67	1,278,707	-3.50(-3.88%)
Nov 17, 2020	90.62	91.39	90.02	90.16	1,286,542	-1.11(-1.21%)
Nov 16, 2020	93.34	93.42	90.93	91.27	1,821,788	-0.79(-0.86%)
Nov 13, 2020	89.61	92.59	89.43	92.07	1,063,254	+3.10(+3.48%)
Nov 12, 2020	90.02	90.78	87.82	88.97	1,379,536	-1.82(-2.01%)
Nov 11, 2020	92.53	92.53	89.96	90.79	1,195,368	-1.54(-1.67%)
Nov 10, 2020	88.53	92.78	88.25	92.33	1,519,406	+4.20(+4.77%)
Nov 09, 2020	88.32	89.77	87.09	88.13	897,111	+3.74(+4.43%)
Nov 06, 2020	86.03	86.24	84.10	84.39	562,808	-1.24(-1.45%)
Nov 05, 2020	87.07	87.91	85.18	85.63	747,217	-0.51(-0.60%)
Nov 04, 2020	87.42	88.85	86.05	86.15	745,928	-1.84(-2.09%)
Nov 03, 2020	87.15	88.67	86.90	87.98	842,739	+1.91(+2.22%)
Nov 02, 2020	83.37	86.15	83.24	86.07	960,761	+3.46(+4.19%)
Oct 30, 2020	82.52	83.11	82.05	82.61	1,645,481	-0.37(-0.45%)
Oct 29, 2020	83.27	84.14	81.70	82.98	781,348	-0.55(-0.66%)
Oct 28, 2020	86.58	87.10	83.47	83.53	929,404	-3.95(-4.51%)
Oct 27, 2020	88.01	88.47	87.44	87.48	781,232	-0.37(-0.42%)
Oct 26, 2020	87.59	88.15	87.11	87.85	852,253	-0.19(-0.22%)
Oct 23, 2020	87.65	88.49	87.38	88.04	658,458	+0.95(+1.09%)
Oct 22, 2020	86.12	87.51	85.93	87.09	897,036	+0.99(+1.15%)
Oct 21, 2020	84.96	87.33	84.74	86.10	1,197,820	+1.14(+1.34%)
Oct 20, 2020	85.08	85.33	83.91	84.96	730,210	+0.04(+0.04%)
Oct 19, 2020	85.40	85.62	84.62	84.93	618,203	-0.23(-0.26%)
Oct 16, 2020	85.05	85.68	84.19	85.15	1,024,306	-0.01(-0.01%)
Oct 15, 2020	85.08	86.01	84.20	85.16	1,073,686	-0.49(-0.57%)
Oct 14, 2020	85.90	86.56	85.15	85.65	757,295	-0.33(-0.39%)
Oct 13, 2020	86.80	86.90	84.99	85.98	742,835	-1.08(-1.24%)
Oct 12, 2020	86.79	87.66	86.61	87.06	994,991	+0.09(+0.10%)
Oct 09, 2020	87.78	88.14	86.51	86.97	1,396,700	-0.25(-0.29%)
Oct 08, 2020	87.15	87.67	86.69	87.23	1,098,389	+0.37(+0.43%)
Oct 07, 2020	87.48	87.79	86.17	86.86	1,059,985	-0.54(-0.62%)
Oct 06, 2020	85.94	88.20	85.94	87.40	957,576	+1.59(+1.85%)
Oct 05, 2020	87.05	87.05	85.56	85.81	1,154,910	-0.72(-0.83%)
Oct 02, 2020	85.57	87.42	85.24	86.53	1,210,281	+0.50(+0.58%)
Oct 01, 2020	86.16	86.82	85.45	86.04	1,247,939	-0.11(-0.13%)
Sep 30, 2020	86.35	86.47	85.33	86.15	766,789	+0.44(+0.52%)
Sep 29, 2020	85.77	86.45	85.51	85.70	1,028,927	+0.05(+0.06%)
Sep 28, 2020	85.88	86.30	85.30	85.65	610,518	-0.19(-0.22%)
Sep 25, 2020	84.02	86.07	83.71	85.84	1,061,701	+1.50(+1.77%)
Sep 24, 2020	83.64	84.91	83.37	84.34	794,684	+0.65(+0.78%)
Sep 23, 2020	84.33	84.86	83.56	83.69	950,791	-0.77(-0.91%)
Sep 22, 2020	83.21	84.97	83.12	84.46	1,031,828	+1.31(+1.57%)
Sep 21, 2020	82.23	83.34	81.54	83.15	1,352,351	+0.24(+0.29%)
Sep 18, 2020	83.98	84.42	82.73	82.91	1,742,796	-1.28(-1.52%)
Sep 17, 2020	84.56	84.88	83.78	84.19	765,707	-0.42(-0.50%)
Sep 16, 2020	83.36	85.16	83.01	84.61	1,464,971	+1.39(+1.67%)
Sep 15, 2020	84.39	85.24	82.82	83.23	1,199,578	-0.87(-1.04%)
Sep 14, 2020	84.68	84.89	83.85	84.10	857,710	+0.10(+0.12%)
Sep 11, 2020	85.22	85.22	83.59	84.00	756,328	-0.96(-1.12%)
Sep 10, 2020	86.92	86.92	84.95	84.96	716,320	-2.14(-2.46%)
Sep 09, 2020	87.14	88.06	86.80	87.10	756,493	+0.48(+0.55%)
Sep 08, 2020	87.98	87.98	85.72	86.62	1,042,275	-0.99(-1.13%)
Sep 04, 2020	88.77	88.88	86.94	87.61	875,392	-0.78(-0.89%)
Sep 03, 2020	89.17	90.06	87.76	88.40	1,009,545	-0.31(-0.35%)
Sep 02, 2020	87.88	89.25	87.56	88.70	1,287,249	+0.90(+1.03%)

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.