Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	90.22	91.25	88.84	88.84	6,033,748	-1.37(-1.52%)
Nov 27, 2020	91.83	93.39	89.35	90.21	533,824	-1.00(-1.10%)
Nov 26, 2020	89.30	91.26	88.94	91.21	268,938	+2.10(+2.36%)
Nov 25, 2020	88.78	89.16	88.31	89.11	334,065	+0.32(+0.36%)
Nov 24, 2020	88.37	89.31	87.88	88.79	312,049	+0.80(+0.91%)
Nov 23, 2020	88.00	89.02	87.82	87.99	256,433	+0.23(+0.26%)
Nov 20, 2020	88.38	88.73	87.19	87.76	342,541	-0.38(-0.43%)
Nov 19, 2020	88.21	89.16	88.01	88.14	272,200	+0.52(+0.59%)
Nov 18, 2020	87.75	88.19	87.05	87.62	173,347	+0.20(+0.23%)
Nov 17, 2020	86.79	87.98	86.30	87.42	190,289	+0.69(+0.80%)
Nov 16, 2020	87.61	87.78	85.37	86.73	262,059	-0.35(-0.40%)
Nov 13, 2020	85.71	87.61	85.71	87.08	260,679	+1.63(+1.91%)
Nov 12, 2020	86.84	87.60	85.37	85.45	319,872	-1.20(-1.38%)
Nov 11, 2020	84.72	86.91	83.75	86.65	482,907	+3.63(+4.37%)
Nov 10, 2020	84.02	85.25	82.11	83.02	477,229	-2.81(-3.27%)
Nov 09, 2020	90.52	90.61	85.29	85.83	380,224	-2.29(-2.60%)
Nov 06, 2020	89.60	89.60	87.41	88.12	352,439	-0.73(-0.82%)
Nov 05, 2020	86.83	89.04	85.80	88.85	411,575	+2.23(+2.57%)
Nov 04, 2020	86.57	87.92	85.85	86.62	212,468	+0.75(+0.87%)
Nov 03, 2020	86.51	86.89	85.74	85.87	200,830	+0.52(+0.61%)
Nov 02, 2020	83.01	85.37	82.95	85.35	293,833	+2.40(+2.89%)
Oct 30, 2020	82.98	83.60	81.50	82.95	252,838	-0.45(-0.54%)
Oct 29, 2020	83.18	84.59	82.64	83.40	329,384	-0.01(-0.01%)
Oct 28, 2020	83.80	84.50	83.22	83.41	367,844	-1.57(-1.85%)
Oct 27, 2020	85.85	86.09	84.84	84.98	239,585	-0.48(-0.56%)
Oct 26, 2020	86.51	86.76	85.28	85.46	276,159	-1.67(-1.92%)
Oct 23, 2020	88.87	89.28	87.02	87.13	156,541	-1.39(-1.57%)
Oct 22, 2020	87.84	88.76	87.73	88.52	219,372	+1.04(+1.19%)
Oct 21, 2020	86.45	88.25	84.93	87.48	288,365	+0.95(+1.10%)
Oct 20, 2020	85.28	86.93	85.09	86.53	260,998	+1.37(+1.61%)
Oct 19, 2020	84.90	85.88	84.90	85.16	357,633	+0.30(+0.35%)
Oct 16, 2020	84.24	85.77	83.92	84.86	262,166	+0.56(+0.66%)
Oct 15, 2020	82.75	84.57	82.70	84.30	203,664	+1.35(+1.63%)
Oct 14, 2020	82.70	83.12	82.12	82.95	170,142	+0.26(+0.31%)
Oct 13, 2020	82.39	83.09	82.05	82.69	218,663	+0.45(+0.55%)
Oct 09, 2020		82.24	82.24	82.24	0	+0.97(+1.19%)
Oct 08, 2020	82.54	82.59	81.20	81.27	191,278	-0.43(-0.53%)
Oct 07, 2020	81.25	82.11	81.04	81.70	247,663	+0.85(+1.05%)
Oct 06, 2020	80.42	81.32	79.73	80.85	218,433	+0.83(+1.04%)
Oct 05, 2020	79.22	80.42	78.68	80.02	161,404	+1.03(+1.30%)
Oct 02, 2020	78.02	79.11	78.02	78.99	169,295	-0.01(-0.01%)
Oct 01, 2020	79.82	80.39	78.47	79.00	175,244	-0.68(-0.85%)
Sep 30, 2020	79.00	80.07	78.00	79.68	321,346	+0.76(+0.96%)
Sep 29, 2020	77.87	79.21	77.58	78.92	217,358	+0.82(+1.05%)
Sep 28, 2020	77.10	78.46	76.89	78.10	262,786	+1.39(+1.81%)
Sep 25, 2020	75.16	76.75	75.10	76.71	104,968	+1.27(+1.68%)
Sep 24, 2020	74.69	75.58	73.27	75.44	184,006	+1.17(+1.58%)
Sep 23, 2020	75.16	75.81	73.91	74.27	203,265	-0.92(-1.22%)
Sep 22, 2020	73.61	75.36	73.61	75.19	120,477	+1.48(+2.01%)
Sep 21, 2020	74.78	74.78	73.09	73.71	114,875	-2.02(-2.67%)
Sep 18, 2020	76.50	76.99	75.32	75.73	285,186	-1.17(-1.52%)
Sep 17, 2020	75.66	77.18	75.45	76.90	118,215	+0.40(+0.52%)
Sep 16, 2020	77.49	77.49	76.24	76.50	140,976	-0.66(-0.86%)
Sep 15, 2020	76.10	77.21	75.87	77.16	159,997	+1.59(+2.10%)
Sep 14, 2020	75.35	75.88	75.14	75.57	87,046	+0.51(+0.68%)
Sep 11, 2020	74.15	75.37	73.76	75.06	157,735	+0.85(+1.15%)
Sep 10, 2020	72.80	74.95	72.12	74.21	185,167	+1.31(+1.80%)
Sep 09, 2020	72.89	73.33	72.47	72.90	130,084	+0.10(+0.14%)
Sep 08, 2020	72.91	73.37	72.31	72.80	118,845	-0.47(-0.64%)
Sep 04, 2020		73.27	73.27	73.27	0	-0.82(-1.11%)
Sep 03, 2020	74.54	75.43	73.64	74.09	165,535	-0.50(-0.67%)
Sep 02, 2020	74.61	75.08	74.27	74.59	114,954	+0.11(+0.15%)

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.