Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	90.04	90.08	89.11	89.29	2,491,959	-1.05(-1.16%)
Nov 27, 2020	90.66	90.74	90.11	90.34	661,600	-0.11(-0.12%)
Nov 25, 2020	90.77	90.77	90.10	90.45	1,285,500	-0.59(-0.65%)
Nov 24, 2020	89.96	91.06	89.89	91.04	1,814,260	+2.04(+2.29%)
Nov 23, 2020	88.44	89.13	88.26	89.00	1,309,876	+1.15(+1.31%)
Nov 20, 2020	88.16	88.34	87.71	87.85	1,068,200	-0.33(-0.37%)
Nov 19, 2020	87.85	88.27	87.28	88.18	1,169,261	+0.21(+0.24%)
Nov 18, 2020	89.30	89.55	87.95	87.97	1,526,926	-0.98(-1.10%)
Nov 17, 2020	88.77	89.27	88.26	88.95	1,215,954	-0.45(-0.50%)
Nov 16, 2020	89.34	89.47	88.57	89.40	1,766,362	+1.56(+1.78%)
Nov 13, 2020	86.88	88.12	86.82	87.84	1,466,200	+1.49(+1.73%)
Nov 12, 2020	87.09	87.09	85.70	86.35	2,780,052	-1.30(-1.48%)
Nov 11, 2020	88.38	88.38	87.21	87.65	1,403,725	-0.13(-0.15%)
Nov 10, 2020	87.12	87.97	86.70	87.78	1,990,924	+1.22(+1.41%)
Nov 09, 2020	88.05	88.62	86.51	86.56	2,671,355	+3.26(+3.91%)
Nov 06, 2020	83.66	83.90	83.06	83.30	1,673,600	-0.16(-0.19%)
Nov 05, 2020	83.02	84.12	83.02	83.46	2,156,545	+1.35(+1.64%)
Nov 04, 2020	82.44	83.58	81.64	82.11	2,677,392	-0.22(-0.27%)
Nov 03, 2020	82.15	82.91	82.01	82.33	1,623,649	+1.26(+1.55%)
Nov 02, 2020	80.64	81.22	79.93	81.07	2,064,797	+1.53(+1.92%)
Oct 30, 2020	79.21	79.66	78.49	79.54	2,482,300	+0.03(+0.04%)
Oct 29, 2020	78.79	80.19	77.97	79.51	2,639,747	+0.63(+0.80%)
Oct 28, 2020	79.91	80.44	78.79	78.88	4,190,763	-2.33(-2.87%)
Oct 27, 2020	82.29	82.30	81.21	81.21	1,673,832	-1.15(-1.40%)
Oct 26, 2020	83.01	83.06	81.53	82.36	2,055,790	-1.50(-1.79%)
Oct 23, 2020	84.00	84.18	83.37	83.86	1,011,600	+0.05(+0.06%)
Oct 22, 2020	82.75	83.91	82.68	83.81	1,775,897	+1.18(+1.43%)
Oct 21, 2020	83.00	83.34	82.63	82.63	965,529	-0.43(-0.52%)
Oct 20, 2020	83.30	83.76	82.86	83.06	1,671,867	+0.20(+0.24%)
Oct 19, 2020	84.13	84.36	82.71	82.86	1,088,155	-1.19(-1.42%)
Oct 16, 2020	84.01	84.39	83.80	84.05	1,086,400	+0.22(+0.26%)
Oct 15, 2020	82.92	83.85	82.75	83.83	1,372,981	+0.19(+0.23%)
Oct 14, 2020	84.06	84.42	83.57	83.64	1,082,721	-0.36(-0.43%)
Oct 13, 2020	84.57	84.65	83.71	84.00	1,230,397	-0.77(-0.91%)
Oct 12, 2020	84.24	85.00	84.14	84.77	1,215,276	+0.68(+0.81%)
Oct 09, 2020	84.50	84.64	83.93	84.09	1,173,000	+0.05(+0.06%)
Oct 08, 2020	83.42	84.07	83.31	84.04	1,388,580	+1.01(+1.22%)
Oct 07, 2020	82.36	83.23	82.34	83.03	1,098,579	+1.31(+1.60%)
Oct 06, 2020	82.61	83.39	81.59	81.72	1,828,530	-0.60(-0.73%)
Oct 05, 2020	81.55	82.41	81.51	82.32	1,386,347	+1.32(+1.63%)
Oct 02, 2020	79.87	81.44	79.81	81.00	1,686,000	+0.10(+0.12%)
Oct 01, 2020	81.23	81.50	80.42	80.90	1,338,283	-0.03(-0.04%)
Sep 30, 2020	80.52	81.62	80.41	80.93	1,208,493	+0.62(+0.77%)
Sep 29, 2020	80.96	81.06	80.00	80.31	988,732	-0.63(-0.78%)
Sep 28, 2020	80.57	81.37	80.55	80.94	1,344,594	+1.22(+1.53%)
Sep 25, 2020	78.62	79.90	78.44	79.72	1,737,000	+0.77(+0.98%)
Sep 24, 2020	78.63	79.72	78.02	78.95	2,376,843	+0.20(+0.25%)
Sep 23, 2020	80.46	80.75	78.70	78.75	2,086,917	-1.49(-1.86%)
Sep 22, 2020	80.20	80.80	79.77	80.24	1,284,991	+0.10(+0.12%)
Sep 21, 2020	80.72	80.80	79.19	80.14	2,766,293	-2.38(-2.88%)
Sep 18, 2020	83.25	83.27	82.11	82.52	1,697,900	-0.66(-0.79%)
Sep 17, 2020	82.63	83.39	82.16	83.18	1,643,354	-0.28(-0.34%)
Sep 16, 2020	83.34	84.32	83.09	83.46	1,512,421	+0.48(+0.58%)
Sep 15, 2020	83.59	83.69	82.86	82.98	1,616,557	-0.16(-0.19%)
Sep 14, 2020	82.75	83.55	82.65	83.14	1,898,680	+0.94(+1.14%)
Sep 11, 2020	81.82	82.53	81.62	82.20	2,010,800	+0.60(+0.74%)
Sep 10, 2020	83.15	83.17	81.45	81.60	2,690,931	-1.32(-1.59%)
Sep 09, 2020	82.56	83.60	82.44	82.92	2,178,904	+0.95(+1.16%)
Sep 08, 2020	83.31	83.36	81.73	81.97	2,758,571	-1.71(-2.04%)
Sep 04, 2020	84.17	84.60	82.70	83.68	2,209,700	+0.07(+0.08%)
Sep 03, 2020	85.34	86.00	83.01	83.61	2,271,264	-1.57(-1.84%)
Sep 02, 2020	83.97	85.42	83.81	85.18	2,200,921	+1.45(+1.73%)

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.