Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	82.94	82.94	81.20	81.67	1,187,918	-1.26(-1.52%)
Nov 27, 2020	82.84	83.58	82.64	82.93	248,343	+0.12(+0.15%)
Nov 25, 2020	82.89	83.18	81.79	82.81	469,801	+0.17(+0.20%)
Nov 24, 2020	82.84	83.08	82.06	82.64	603,537	-0.04(-0.05%)
Nov 23, 2020	82.23	83.38	82.02	82.68	543,161	+0.63(+0.77%)
Nov 20, 2020	82.75	83.18	81.86	82.05	786,687	-0.90(-1.09%)
Nov 19, 2020	82.81	83.34	81.73	82.95	1,010,764	+0.05(+0.06%)
Nov 18, 2020	83.75	83.82	82.71	82.91	931,858	-1.00(-1.19%)
Nov 17, 2020	83.43	84.56	82.62	83.90	638,511	-0.21(-0.25%)
Nov 16, 2020	82.73	84.13	82.28	84.11	520,541	+1.69(+2.06%)
Nov 13, 2020	81.32	82.69	81.12	82.42	615,705	+1.29(+1.59%)
Nov 12, 2020	80.61	81.85	80.40	81.13	510,465	+0.46(+0.57%)
Nov 11, 2020	81.76	82.13	79.95	80.67	1,065,708	-0.53(-0.65%)
Nov 10, 2020	80.89	81.88	80.64	81.19	692,027	+0.12(+0.15%)
Nov 09, 2020	83.16	83.38	81.07	81.07	900,653	-0.13(-0.16%)
Nov 06, 2020	80.70	81.66	80.29	81.20	477,143	+0.28(+0.35%)
Nov 05, 2020	82.81	83.40	80.43	80.92	1,090,493	-1.39(-1.69%)
Nov 04, 2020	79.23	82.50	78.99	82.31	1,415,013	+3.84(+4.90%)
Nov 03, 2020	76.65	78.99	76.26	78.46	817,426	+2.33(+3.07%)
Nov 02, 2020	74.35	76.15	74.08	76.13	1,276,900	+2.52(+3.43%)
Oct 30, 2020	71.98	74.15	70.63	73.61	1,817,923	+2.99(+4.24%)
Oct 29, 2020	70.11	71.60	69.69	70.62	1,461,454	+0.63(+0.90%)
Oct 28, 2020	71.85	72.87	69.95	69.99	905,749	-2.83(-3.89%)
Oct 27, 2020	73.05	73.90	72.64	72.82	669,286	-0.21(-0.28%)
Oct 26, 2020	73.58	73.95	72.27	73.03	622,146	-1.10(-1.48%)
Oct 23, 2020	73.79	74.23	72.92	74.12	706,010	+0.57(+0.78%)
Oct 22, 2020	73.70	74.22	73.29	73.55	657,610	-0.27(-0.37%)
Oct 21, 2020	74.78	75.13	73.79	73.82	729,141	-0.76(-1.02%)
Oct 20, 2020	75.15	75.80	74.56	74.58	566,115	-0.38(-0.51%)
Oct 19, 2020	77.29	77.90	74.87	74.97	431,196	-2.16(-2.80%)
Oct 16, 2020	76.93	77.52	76.69	77.12	594,989	+0.22(+0.28%)
Oct 15, 2020	76.76	77.33	76.53	76.91	548,803	-0.33(-0.42%)
Oct 14, 2020	76.18	77.61	76.17	77.24	722,551	+1.29(+1.70%)
Oct 13, 2020	76.69	76.97	75.54	75.94	705,884	-0.53(-0.70%)
Oct 12, 2020	76.64	77.05	75.83	76.48	1,251,824	+0.38(+0.49%)
Oct 09, 2020	76.88	77.39	75.76	76.10	1,476,542	-0.19(-0.25%)
Oct 08, 2020	77.10	77.64	76.17	76.29	933,582	-0.22(-0.28%)
Oct 07, 2020	77.71	77.80	76.14	76.50	1,001,026	-0.63(-0.81%)
Oct 06, 2020	77.32	78.18	76.59	77.13	1,216,297	-0.17(-0.22%)
Oct 05, 2020	77.74	78.11	76.57	77.30	920,670	-0.38(-0.49%)
Oct 02, 2020	77.25	78.21	76.46	77.69	672,309	-0.19(-0.24%)
Oct 01, 2020	78.12	78.57	77.34	77.87	593,009	+0.07(+0.08%)
Sep 30, 2020	79.07	79.12	77.28	77.81	995,598	-1.18(-1.50%)
Sep 29, 2020	79.72	80.01	78.89	78.99	633,915	-0.67(-0.84%)
Sep 28, 2020	80.30	80.91	79.59	79.65	494,235	+0.10(+0.13%)
Sep 25, 2020	77.56	79.70	77.56	79.55	573,446	+1.71(+2.19%)
Sep 24, 2020	78.62	78.84	77.38	77.84	884,005	-0.77(-0.98%)
Sep 23, 2020	82.32	82.32	78.38	78.61	920,956	-3.32(-4.05%)
Sep 22, 2020	80.75	82.30	80.22	81.93	580,371	+1.61(+2.01%)
Sep 21, 2020	78.74	80.49	78.25	80.32	667,391	+0.95(+1.19%)
Sep 18, 2020	79.82	80.05	78.51	79.37	1,378,639	-0.16(-0.20%)
Sep 17, 2020	79.10	80.01	78.35	79.53	684,483	+0.04(+0.05%)
Sep 16, 2020	79.07	80.17	79.02	79.50	815,177	+0.85(+1.09%)
Sep 15, 2020	79.08	79.23	78.45	78.64	599,202	+0.13(+0.17%)
Sep 14, 2020	79.39	79.93	78.35	78.51	673,902	-0.27(-0.35%)
Sep 11, 2020	79.35	79.66	77.99	78.78	828,549	-0.12(-0.15%)
Sep 10, 2020	80.81	81.31	78.85	78.90	905,818	-1.64(-2.04%)
Sep 09, 2020	79.27	81.14	79.11	80.55	751,598	+1.99(+2.53%)
Sep 08, 2020	78.79	79.53	76.90	78.56	1,101,860	-1.13(-1.41%)
Sep 04, 2020	81.12	81.43	78.33	79.68	734,165	-1.36(-1.68%)
Sep 03, 2020	82.98	83.19	80.08	81.04	1,138,297	-2.07(-2.49%)
Sep 02, 2020	83.10	83.87	82.52	83.11	1,153,030	+0.22(+0.26%)

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.