Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	82.95	84.52	82.33	84.45	2,913,042	+1.44(+1.74%)
Nov 27, 2020	82.68	83.07	81.90	83.01	777,159	+0.66(+0.81%)
Nov 25, 2020	81.12	82.85	80.98	82.35	1,499,133	+1.86(+2.31%)
Nov 24, 2020	82.20	82.67	80.28	80.49	2,702,699	-1.56(-1.90%)
Nov 23, 2020	82.39	83.09	81.57	82.05	1,072,189	-0.66(-0.80%)
Nov 20, 2020	83.21	83.89	82.39	82.71	1,224,561	-0.23(-0.28%)
Nov 19, 2020	82.66	84.02	82.59	82.94	1,154,450	+0.19(+0.23%)
Nov 18, 2020	83.95	84.32	82.74	82.75	2,003,042	-1.16(-1.39%)
Nov 17, 2020	84.17	84.95	83.71	83.92	1,409,600	-0.73(-0.86%)
Nov 16, 2020	83.92	84.70	82.81	84.65	1,190,341	+0.57(+0.68%)
Nov 13, 2020	84.12	84.64	83.21	84.08	1,514,099	+0.12(+0.14%)
Nov 12, 2020	84.53	85.24	83.13	83.96	2,801,158	+0.09(+0.10%)
Nov 11, 2020	83.77	84.64	83.40	83.88	4,055,285	+1.05(+1.26%)
Nov 10, 2020	81.15	83.46	80.84	82.83	2,449,434	+1.43(+1.76%)
Nov 09, 2020	87.86	88.15	81.35	81.40	3,037,458	-5.44(-6.27%)
Nov 06, 2020	86.40	87.69	86.33	86.84	1,082,345	+0.45(+0.52%)
Nov 05, 2020	87.40	87.90	85.63	86.39	1,562,637	+0.25(+0.29%)
Nov 04, 2020	86.41	87.29	85.91	86.14	1,440,861	+0.74(+0.87%)
Nov 03, 2020	84.98	86.30	84.66	85.40	1,662,295	+1.06(+1.25%)
Nov 02, 2020	86.23	86.98	83.63	84.35	2,611,484	-0.47(-0.55%)
Oct 30, 2020	83.66	85.36	83.12	84.82	2,044,012	+1.28(+1.53%)
Oct 29, 2020	80.61	84.35	79.18	83.54	3,071,214	-1.13(-1.34%)
Oct 28, 2020	87.52	88.10	84.64	84.67	2,052,568	-3.83(-4.33%)
Oct 27, 2020	88.53	89.45	88.00	88.50	1,384,016	+0.31(+0.35%)
Oct 26, 2020	87.57	88.29	87.10	88.20	792,002	+0.00(+0.00%)
Oct 23, 2020	87.61	88.24	87.30	88.20	1,000,017	+0.88(+1.01%)
Oct 22, 2020	88.30	88.45	87.26	87.31	983,589	-1.15(-1.30%)
Oct 21, 2020	88.64	89.75	88.44	88.46	1,233,783	-0.05(-0.05%)
Oct 20, 2020	89.45	90.10	88.45	88.51	961,994	-0.10(-0.11%)
Oct 19, 2020	89.82	90.81	88.27	88.61	1,349,423	-0.82(-0.91%)
Oct 16, 2020	91.27	91.56	89.20	89.42	3,534,035	-1.83(-2.01%)
Oct 15, 2020	90.13	91.87	89.78	91.26	1,457,864	+0.60(+0.67%)
Oct 14, 2020	91.47	92.42	90.59	90.65	1,175,123	-0.68(-0.75%)
Oct 13, 2020	89.50	92.03	89.03	91.33	1,718,892	+1.83(+2.05%)
Oct 12, 2020	88.95	90.49	88.42	89.50	1,300,254	+0.49(+0.55%)
Oct 09, 2020	87.76	89.68	87.65	89.01	1,121,737	+1.55(+1.78%)
Oct 08, 2020	87.15	88.26	86.85	87.46	1,032,136	+0.20(+0.23%)
Oct 07, 2020	86.94	87.90	86.71	87.25	2,133,126	+1.04(+1.20%)
Oct 06, 2020	87.09	87.54	85.78	86.22	1,551,828	-0.84(-0.97%)
Oct 05, 2020	87.34	88.20	86.58	87.06	1,917,624	-0.42(-0.48%)
Oct 02, 2020	89.39	89.54	87.38	87.49	1,561,824	-1.85(-2.07%)
Oct 01, 2020	90.21	90.23	88.85	89.34	973,249	-0.59(-0.65%)
Sep 30, 2020	89.55	90.35	88.99	89.92	1,351,760	+0.83(+0.93%)
Sep 29, 2020	89.95	90.30	88.54	89.10	1,167,850	-0.59(-0.65%)
Sep 28, 2020	89.84	90.58	89.44	89.68	1,093,115	+0.49(+0.55%)
Sep 25, 2020	88.61	89.33	88.38	89.19	960,729	+0.35(+0.39%)
Sep 24, 2020	88.00	89.67	87.79	88.85	1,122,683	+0.94(+1.07%)
Sep 23, 2020	88.33	88.61	87.43	87.91	1,128,747	+0.02(+0.02%)
Sep 22, 2020	86.18	88.40	85.93	87.89	1,914,783	+1.87(+2.18%)
Sep 21, 2020	86.54	87.38	85.06	86.02	1,510,880	-0.65(-0.75%)
Sep 18, 2020	86.72	88.08	85.98	86.67	3,179,506	-1.67(-1.89%)
Sep 17, 2020	87.66	88.64	86.89	88.34	1,187,528	+0.10(+0.11%)
Sep 16, 2020	88.85	89.40	88.02	88.24	1,091,340	-0.36(-0.40%)
Sep 15, 2020	89.11	89.96	88.24	88.60	1,392,695	-0.37(-0.42%)
Sep 14, 2020	89.77	89.82	88.69	88.97	793,842	-0.14(-0.16%)
Sep 11, 2020	89.59	90.23	88.44	89.12	953,226	-0.02(-0.02%)
Sep 10, 2020	90.16	90.89	88.97	89.14	960,703	-1.10(-1.22%)
Sep 09, 2020	88.99	91.28	88.99	90.24	1,046,966	+2.05(+2.33%)
Sep 08, 2020	89.72	89.89	87.87	88.19	1,369,193	-1.34(-1.50%)
Sep 04, 2020	90.23	91.03	88.39	89.53	1,197,395	-0.92(-1.02%)
Sep 03, 2020	93.98	94.13	89.63	90.45	1,509,648	-3.74(-3.97%)
Sep 02, 2020	91.67	94.96	91.64	94.19	2,007,784	+2.72(+2.97%)

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.