Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	82.50	82.73	81.65	82.61	619,888	-0.04(-0.05%)
Nov 27, 2020	82.72	82.83	82.47	82.65	198,190	+0.38(+0.46%)
Nov 25, 2020	82.20	82.40	81.99	82.27	362,159	+0.16(+0.20%)
Nov 24, 2020	81.53	82.32	81.32	82.11	398,825	+0.94(+1.16%)
Nov 23, 2020	81.41	81.71	80.63	81.17	496,810	+0.10(+0.12%)
Nov 20, 2020	81.69	81.69	81.05	81.08	333,108	-0.59(-0.72%)
Nov 19, 2020	80.96	81.74	80.84	81.67	912,468	+0.43(+0.52%)
Nov 18, 2020	82.18	82.26	81.18	81.24	664,643	-0.95(-1.15%)
Nov 17, 2020	82.14	82.44	81.76	82.19	390,484	-0.31(-0.38%)
Nov 16, 2020	82.18	82.54	81.84	82.50	472,357	+0.73(+0.89%)
Nov 13, 2020	81.32	81.93	80.97	81.77	273,351	+0.84(+1.04%)
Nov 12, 2020	81.52	81.73	80.56	80.93	241,513	-0.69(-0.84%)
Nov 11, 2020	81.09	81.72	80.92	81.62	347,308	+1.11(+1.38%)
Nov 10, 2020	80.87	81.01	79.72	80.50	556,715	-0.75(-0.93%)
Nov 09, 2020	83.70	83.90	81.17	81.26	435,445	-0.42(-0.51%)
Nov 06, 2020	81.44	81.87	80.63	81.67	339,001	+0.14(+0.17%)
Nov 05, 2020	81.37	81.87	81.11	81.54	375,868	+1.82(+2.28%)
Nov 04, 2020	78.61	80.45	78.56	79.72	350,954	+2.58(+3.34%)
Nov 03, 2020	76.41	77.57	76.21	77.14	374,049	+1.43(+1.88%)
Nov 02, 2020	75.91	76.51	75.00	75.72	561,870	+0.56(+0.75%)
Oct 30, 2020	75.95	76.28	74.37	75.16	388,523	-1.38(-1.81%)
Oct 29, 2020	75.66	77.24	75.44	76.54	394,533	+1.20(+1.59%)
Oct 28, 2020	76.85	77.13	75.33	75.34	773,057	-3.02(-3.85%)
Oct 27, 2020	78.35	78.68	78.04	78.36	329,098	+0.10(+0.12%)
Oct 26, 2020	78.93	79.31	77.24	78.26	470,116	-1.30(-1.63%)
Oct 23, 2020	79.50	79.61	78.92	79.56	232,514	+0.24(+0.30%)
Oct 22, 2020	79.19	79.45	78.44	79.31	323,646	+0.11(+0.13%)
Oct 21, 2020	79.30	79.97	79.07	79.21	238,675	-0.05(-0.06%)
Oct 20, 2020	79.15	80.12	79.04	79.26	386,515	+0.23(+0.29%)
Oct 19, 2020	80.57	80.92	78.73	79.02	344,081	-1.16(-1.45%)
Oct 16, 2020	80.93	81.33	80.19	80.19	1,041,196	-0.37(-0.46%)
Oct 15, 2020	79.69	80.67	79.45	80.55	505,434	-0.20(-0.25%)
Oct 14, 2020	81.47	81.79	80.42	80.76	337,112	-0.62(-0.76%)
Oct 13, 2020	81.80	81.93	81.06	81.38	298,825	-0.24(-0.30%)
Oct 12, 2020	80.86	82.19	80.68	81.62	346,861	+1.62(+2.03%)
Oct 09, 2020	79.25	79.99	79.25	79.99	304,367	+1.09(+1.39%)
Oct 08, 2020	79.00	79.07	78.62	78.90	323,856	+0.44(+0.55%)
Oct 07, 2020	77.85	78.60	77.83	78.46	281,295	+1.46(+1.90%)
Oct 06, 2020	78.18	78.71	76.92	77.00	533,257	-1.29(-1.64%)
Oct 05, 2020	77.36	78.35	77.36	78.29	364,069	+1.50(+1.95%)
Oct 02, 2020	76.50	77.54	76.40	76.79	397,414	-1.31(-1.67%)
Oct 01, 2020	78.14	78.33	77.64	78.10	360,119	+0.74(+0.95%)
Sep 30, 2020	76.82	78.10	76.82	77.36	547,769	+0.54(+0.71%)
Sep 29, 2020	77.09	77.27	76.67	76.82	386,005	-0.26(-0.34%)
Sep 28, 2020	76.73	77.11	76.50	77.08	479,139	+1.37(+1.81%)
Sep 25, 2020	74.33	75.93	73.99	75.71	332,694	+1.40(+1.89%)
Sep 24, 2020	73.60	75.13	73.46	74.30	849,655	+0.23(+0.31%)
Sep 23, 2020	76.15	76.15	73.90	74.07	322,331	-1.94(-2.55%)
Sep 22, 2020	75.52	76.17	74.70	76.01	325,887	+1.17(+1.56%)
Sep 21, 2020	73.97	74.85	73.25	74.85	478,385	-0.32(-0.42%)
Sep 18, 2020	76.50	76.50	74.44	75.16	551,990	-1.03(-1.35%)
Sep 17, 2020	75.69	76.71	75.51	76.20	298,952	-0.93(-1.20%)
Sep 16, 2020	78.12	78.30	77.04	77.12	439,176	-0.81(-1.04%)
Sep 15, 2020	77.98	78.30	77.55	77.93	974,691	+0.74(+0.96%)
Sep 14, 2020	77.07	77.72	76.91	77.19	389,457	+0.99(+1.30%)
Sep 11, 2020	76.88	77.05	75.39	76.20	392,427	-0.21(-0.28%)
Sep 10, 2020	78.50	78.67	76.08	76.41	374,696	-1.44(-1.85%)
Sep 09, 2020	77.05	78.42	76.76	77.85	525,704	+1.99(+2.62%)
Sep 08, 2020	76.35	77.45	75.80	75.86	554,660	-2.55(-3.25%)
Sep 04, 2020	79.47	79.98	76.00	78.41	448,206	-1.18(-1.48%)
Sep 03, 2020	82.37	82.39	78.81	79.58	542,164	-3.62(-4.35%)
Sep 02, 2020	82.76	83.34	81.91	83.20	446,582	+1.09(+1.33%)

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.