Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	86.05	87.04	85.57	86.32	440,076	-0.42(-0.48%)
Nov 27, 2020	85.95	86.81	85.47	86.74	131,880	+0.85(+0.99%)
Nov 25, 2020	87.32	87.32	85.64	85.89	206,070	-1.62(-1.85%)
Nov 24, 2020	87.02	87.92	86.58	87.51	329,194	+1.04(+1.20%)
Nov 23, 2020	85.56	86.76	85.24	86.47	387,994	+1.25(+1.46%)
Nov 20, 2020	84.06	85.82	83.82	85.23	413,927	+1.08(+1.29%)
Nov 19, 2020	83.74	84.72	83.54	84.14	219,369	+0.39(+0.47%)
Nov 18, 2020	84.94	84.97	83.74	83.75	356,271	-1.10(-1.30%)
Nov 17, 2020	84.01	85.36	83.69	84.86	511,629	+0.47(+0.55%)
Nov 16, 2020	83.79	84.48	82.99	84.39	298,955	+1.50(+1.81%)
Nov 13, 2020	82.49	83.21	82.46	82.89	259,032	+1.13(+1.39%)
Nov 12, 2020	82.04	82.22	81.00	81.75	295,392	-0.41(-0.50%)
Nov 11, 2020	82.50	82.66	81.28	82.16	442,556	+0.25(+0.30%)
Nov 10, 2020	80.66	82.48	79.89	81.92	440,509	+1.67(+2.08%)
Nov 09, 2020	84.68	85.78	80.10	80.25	475,136	-2.35(-2.85%)
Nov 06, 2020	81.96	82.94	81.72	82.60	337,425	+1.13(+1.39%)
Nov 05, 2020	81.09	82.34	81.09	81.47	376,285	+1.30(+1.63%)
Nov 04, 2020	80.63	80.94	79.22	80.16	266,198	-0.47(-0.58%)
Nov 03, 2020	80.15	81.04	80.12	80.63	330,275	+1.53(+1.94%)
Nov 02, 2020	78.97	79.36	77.95	79.10	470,108	+0.97(+1.24%)
Oct 30, 2020	77.07	78.45	76.88	78.13	606,651	+0.59(+0.76%)
Oct 29, 2020	77.39	78.00	76.86	77.54	800,832	-0.38(-0.49%)
Oct 28, 2020	77.23	78.56	77.14	77.92	409,991	-0.72(-0.92%)
Oct 27, 2020	79.19	79.25	78.39	78.64	569,019	-0.46(-0.58%)
Oct 26, 2020	79.82	79.82	78.39	79.10	458,774	-1.62(-2.00%)
Oct 23, 2020	80.62	80.98	79.72	80.72	314,832	+0.38(+0.47%)
Oct 22, 2020	80.35	80.56	79.57	80.34	492,624	+0.17(+0.21%)
Oct 21, 2020	81.22	81.99	80.14	80.16	369,557	-1.32(-1.62%)
Oct 20, 2020	81.71	82.31	81.12	81.49	446,690	+0.10(+0.13%)
Oct 19, 2020	82.33	82.92	81.05	81.38	314,030	-0.91(-1.11%)
Oct 16, 2020	83.46	83.92	82.26	82.30	463,526	-0.81(-0.97%)
Oct 15, 2020	82.99	83.84	82.55	83.10	347,827	-0.69(-0.83%)
Oct 14, 2020	83.44	84.66	83.44	83.80	269,966	+0.47(+0.56%)
Oct 13, 2020	83.10	83.89	82.74	83.33	320,761	-0.31(-0.38%)
Oct 12, 2020	84.08	84.63	83.45	83.65	379,938	+0.23(+0.27%)
Oct 09, 2020	83.35	83.91	82.41	83.42	487,170	+0.64(+0.77%)
Oct 08, 2020	82.33	83.19	81.65	82.78	366,552	+0.59(+0.72%)
Oct 07, 2020	82.02	82.80	81.60	82.19	691,833	+1.06(+1.30%)
Oct 06, 2020	81.35	82.46	80.77	81.13	436,286	-0.04(-0.05%)
Oct 05, 2020	81.12	81.74	80.33	81.17	500,935	+0.74(+0.92%)
Oct 02, 2020	78.67	81.21	78.51	80.43	388,811	+0.60(+0.75%)
Oct 01, 2020	80.53	80.93	79.56	79.83	363,316	-0.06(-0.07%)
Sep 30, 2020	79.81	81.09	79.37	79.89	841,608	+0.20(+0.25%)
Sep 29, 2020	80.53	80.58	79.28	79.69	365,006	-0.45(-0.56%)
Sep 28, 2020	80.12	80.69	79.42	80.14	377,940	+1.19(+1.51%)
Sep 25, 2020	78.03	79.23	77.79	78.95	340,998	+0.52(+0.67%)
Sep 24, 2020	77.09	79.06	76.70	78.42	531,717	+0.87(+1.13%)
Sep 23, 2020	78.94	79.69	77.34	77.55	585,930	-1.46(-1.85%)
Sep 22, 2020	77.71	79.31	77.66	79.01	600,620	+1.55(+2.00%)
Sep 21, 2020	77.68	78.07	76.17	77.46	623,274	-1.31(-1.66%)
Sep 18, 2020	80.46	80.46	77.88	78.77	1,384,785	-1.30(-1.62%)
Sep 17, 2020	80.63	80.68	79.73	80.07	612,753	-1.05(-1.30%)
Sep 16, 2020	80.36	81.53	79.76	81.13	851,598	+1.19(+1.48%)
Sep 15, 2020	78.58	80.19	78.22	79.94	763,653	+1.55(+1.97%)
Sep 14, 2020	78.56	79.26	78.02	78.39	480,157	+0.39(+0.50%)
Sep 11, 2020	77.48	78.78	77.48	78.01	422,877	+0.50(+0.65%)
Sep 10, 2020	77.84	77.86	77.13	77.50	846,768	+0.15(+0.20%)
Sep 09, 2020	76.75	78.07	76.40	77.35	835,092	+1.33(+1.75%)
Sep 08, 2020	75.79	76.68	75.16	76.02	1,106,564	-0.17(-0.22%)
Sep 04, 2020	74.31	76.72	73.40	76.19	1,298,249	+3.54(+4.87%)
Sep 03, 2020	74.33	74.81	71.74	72.65	1,046,552	-1.60(-2.16%)
Sep 02, 2020	73.83	74.88	73.70	74.26	613,174	+0.62(+0.84%)

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.