Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	83.22	83.22	82.37	82.96	31,435	-0.29(-0.35%)
Nov 27, 2020	83.20	83.38	83.06	83.25	8,413	+0.30(+0.37%)
Nov 25, 2020	83.01	83.04	82.61	82.95	364,390	+0.07(+0.08%)
Nov 24, 2020	82.30	82.99	82.01	82.88	89,744	+1.24(+1.51%)
Nov 23, 2020	81.64	81.83	81.06	81.64	25,926	+0.55(+0.68%)
Nov 20, 2020	81.64	81.74	81.09	81.09	29,025	-0.67(-0.81%)
Nov 19, 2020	81.18	81.81	81.02	81.76	35,324	+0.38(+0.47%)
Nov 18, 2020	82.37	82.43	81.38	81.38	44,928	-0.84(-1.02%)
Nov 17, 2020	82.11	82.51	81.93	82.22	67,370	-0.30(-0.36%)
Nov 16, 2020	82.44	82.52	82.02	82.52	124,522	+0.83(+1.01%)
Nov 13, 2020	81.31	81.83	81.05	81.69	39,962	+1.05(+1.31%)
Nov 12, 2020	81.27	81.44	80.40	80.64	78,246	-0.77(-0.94%)
Nov 11, 2020	81.35	81.58	81.12	81.41	24,972	+0.77(+0.95%)
Nov 10, 2020	80.71	80.88	79.94	80.64	42,751	-0.29(-0.36%)
Nov 09, 2020	82.81	83.07	80.84	80.93	45,273	+0.60(+0.75%)
Nov 06, 2020	80.36	80.67	79.65	80.33	67,935	-0.10(-0.13%)
Nov 05, 2020	80.18	80.73	80.03	80.44	41,368	+1.65(+2.09%)
Nov 04, 2020	78.03	79.71	77.87	78.79	157,541	+2.03(+2.65%)
Nov 03, 2020	76.21	77.20	75.97	76.76	137,138	+1.46(+1.94%)
Nov 02, 2020	75.51	75.93	74.79	75.29	47,496	+0.57(+0.76%)
Oct 30, 2020	75.29	75.53	73.86	74.72	193,920	-0.99(-1.31%)
Oct 29, 2020	75.23	76.41	74.66	75.71	143,120	+0.82(+1.09%)
Oct 28, 2020	76.31	76.45	74.81	74.89	85,386	-2.82(-3.63%)
Oct 27, 2020	77.82	77.96	77.56	77.72	19,439	+0.03(+0.04%)
Oct 26, 2020	78.30	78.61	76.99	77.68	32,838	-1.43(-1.81%)
Oct 23, 2020	79.11	79.12	78.59	79.12	39,015	+0.14(+0.18%)
Oct 22, 2020	78.84	79.08	78.18	78.97	24,598	+0.29(+0.36%)
Oct 21, 2020	78.77	79.27	78.60	78.69	224,118	-0.19(-0.24%)
Oct 20, 2020	78.83	79.58	78.66	78.88	54,409	+0.31(+0.40%)
Oct 19, 2020	80.21	80.32	78.40	78.56	30,952	-1.32(-1.65%)
Oct 16, 2020	80.32	80.67	79.89	79.89	39,646	+0.09(+0.12%)
Oct 15, 2020	79.14	79.98	79.03	79.79	142,056	-0.38(-0.47%)
Oct 14, 2020	80.85	80.95	79.88	80.17	30,329	-0.49(-0.61%)
Oct 13, 2020	81.26	81.26	80.47	80.66	29,441	-0.47(-0.57%)
Oct 12, 2020	80.39	81.53	80.26	81.12	288,999	+1.45(+1.81%)
Oct 09, 2020	79.24	79.70	79.24	79.68	50,057	+0.84(+1.06%)
Oct 08, 2020	78.84	78.86	78.59	78.84	174,810	+0.59(+0.75%)
Oct 07, 2020	77.71	78.40	77.67	78.25	60,862	+1.19(+1.54%)
Oct 06, 2020	78.20	78.55	76.83	77.06	56,399	-1.08(-1.39%)
Oct 05, 2020	77.41	78.15	77.41	78.15	387,798	+1.37(+1.78%)
Oct 02, 2020	76.41	77.26	76.41	76.78	35,229	-0.96(-1.23%)
Oct 01, 2020	77.89	78.10	77.37	77.74	95,624	+0.52(+0.68%)
Sep 30, 2020	76.78	77.95	76.78	77.21	24,114	+0.57(+0.74%)
Sep 29, 2020	77.03	77.06	76.47	76.64	19,346	-0.31(-0.41%)
Sep 28, 2020	76.85	77.07	76.57	76.96	23,556	+1.20(+1.58%)
Sep 25, 2020	74.34	75.76	74.19	75.76	59,312	+1.25(+1.68%)
Sep 24, 2020	73.91	75.20	73.64	74.51	23,501	+0.30(+0.40%)
Sep 23, 2020	76.20	76.20	74.21	74.21	18,460	-1.96(-2.57%)
Sep 22, 2020	75.77	76.23	75.17	76.17	31,086	+0.81(+1.08%)
Sep 21, 2020	74.90	75.35	74.06	75.35	72,265	-0.68(-0.90%)
Sep 18, 2020	77.09	77.09	75.34	76.04	18,999	-0.66(-0.86%)
Sep 17, 2020	76.33	77.14	76.17	76.70	23,738	-0.83(-1.08%)
Sep 16, 2020	78.32	78.43	77.53	77.53	31,466	-0.52(-0.67%)
Sep 15, 2020	78.32	78.47	77.74	78.05	19,993	+0.47(+0.61%)
Sep 14, 2020	77.28	77.94	77.21	77.58	25,779	+1.08(+1.41%)
Sep 11, 2020	76.90	77.14	75.76	76.50	32,510	+0.07(+0.09%)
Sep 10, 2020	78.31	78.53	76.23	76.43	102,075	-1.47(-1.89%)
Sep 09, 2020	77.24	78.41	77.14	77.90	26,185	+1.82(+2.39%)
Sep 08, 2020	76.87	77.32	76.08	76.08	36,101	-2.46(-3.14%)
Sep 04, 2020	79.25	79.75	76.78	78.55	41,905	-0.79(-0.99%)
Sep 03, 2020	81.86	81.86	78.66	79.33	176,986	-3.14(-3.80%)
Sep 02, 2020	81.99	82.49	81.41	82.47	19,694	+1.10(+1.35%)

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.