Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		85.87	85.87	85.87	235,685	-0.60(-0.70%)
Dec 30, 2020	85.01	88.53	84.35	86.47	235,685	+1.97(+2.33%)
Dec 29, 2020	87.90	87.90	82.97	84.50	117,997	-3.00(-3.43%)
Dec 28, 2020	88.81	89.17	87.34	87.50	117,170	+0.04(+0.05%)
Dec 24, 2020	88.26	89.30	86.11	87.45	70,829	-0.83(-0.94%)
Dec 23, 2020	84.59	88.29	83.77	88.28	235,745	+4.40(+5.25%)
Dec 22, 2020	86.49	87.17	83.16	83.88	256,990	-2.77(-3.19%)
Dec 21, 2020	85.59	86.87	83.40	86.64	215,924	-1.25(-1.42%)
Dec 18, 2020	87.63	90.41	87.04	87.90	714,844	+1.29(+1.49%)
Dec 17, 2020	86.55	87.68	84.18	86.61	233,104	+0.58(+0.67%)
Dec 16, 2020	88.84	88.95	85.98	86.03	198,053	-2.77(-3.12%)
Dec 15, 2020	84.54	89.22	83.60	88.81	188,706	+4.34(+5.14%)
Dec 14, 2020	85.92	89.42	84.40	84.46	191,185	-0.91(-1.07%)
Dec 11, 2020	86.16	88.26	84.60	85.37	194,503	-1.32(-1.53%)
Dec 10, 2020	82.78	86.81	82.78	86.70	163,843	+3.50(+4.21%)
Dec 09, 2020	84.93	85.35	82.14	83.19	160,773	-0.85(-1.01%)
Dec 08, 2020	83.55	84.16	81.88	84.04	177,560	+0.11(+0.13%)
Dec 07, 2020	84.36	84.45	82.72	83.93	102,227	-0.02(-0.02%)
Dec 04, 2020	83.84	85.79	82.45	83.95	173,076	+0.03(+0.03%)
Dec 03, 2020	82.29	84.81	82.19	83.92	227,120	+2.26(+2.76%)
Dec 02, 2020	85.57	85.61	81.42	81.67	272,221	-3.23(-3.80%)
Dec 01, 2020	84.75	86.00	83.27	84.90	343,602	+0.32(+0.38%)
Nov 30, 2020	84.45	84.80	82.27	84.57	416,407	+0.64(+0.76%)
Nov 27, 2020	81.97	83.93	81.97	83.93	89,702	+2.15(+2.63%)
Nov 25, 2020	83.12	83.12	80.29	81.78	157,681	-1.14(-1.37%)
Nov 24, 2020	81.16	83.17	80.14	82.92	315,379	+2.25(+2.78%)
Nov 23, 2020	80.79	80.96	79.46	80.67	243,202	+0.92(+1.16%)
Nov 20, 2020	78.34	80.03	77.88	79.75	174,891	+0.63(+0.79%)
Nov 19, 2020	79.02	79.86	78.09	79.12	110,656	-0.14(-0.18%)
Nov 18, 2020	81.39	81.43	78.75	79.27	133,276	-1.72(-2.12%)
Nov 17, 2020	79.63	83.21	79.19	80.98	298,126	+0.46(+0.57%)
Nov 16, 2020	79.53	81.68	78.77	80.53	447,407	+1.85(+2.35%)
Nov 13, 2020	77.73	79.42	76.29	78.67	313,463	+1.57(+2.04%)
Nov 12, 2020	77.40	78.20	76.22	77.10	386,913	-0.71(-0.91%)
Nov 11, 2020	81.05	83.33	77.24	77.81	182,818	-2.73(-3.39%)
Nov 10, 2020	80.72	84.06	80.40	80.54	257,768	+0.00(+0.00%)
Nov 09, 2020	83.43	85.57	80.53	80.54	284,043	+2.19(+2.80%)
Nov 06, 2020	80.97	82.76	78.02	78.34	359,057	-2.16(-2.68%)
Nov 05, 2020	88.70	88.70	79.36	80.50	575,021	-8.98(-10.04%)
Nov 04, 2020	80.14	90.64	78.86	89.48	641,899	+11.81(+15.21%)
Nov 03, 2020	76.49	78.14	75.80	77.67	141,713	+2.29(+3.04%)
Nov 02, 2020	75.20	77.77	74.36	75.38	149,889	+1.06(+1.42%)
Oct 30, 2020	75.54	75.94	73.22	74.33	240,489	-1.12(-1.48%)
Oct 29, 2020	74.09	76.28	73.39	75.44	227,569	+0.84(+1.13%)
Oct 28, 2020	78.82	79.21	74.39	74.60	194,891	-5.92(-7.36%)
Oct 27, 2020	84.12	84.57	80.53	80.53	116,319	-3.46(-4.12%)
Oct 26, 2020	85.06	85.22	82.51	83.99	113,807	-2.06(-2.39%)
Oct 23, 2020	85.93	86.68	85.05	86.05	72,526	+0.33(+0.39%)
Oct 22, 2020	86.76	87.26	84.18	85.72	119,128	-0.23(-0.27%)
Oct 21, 2020	86.53	88.36	85.85	85.95	94,062	-0.98(-1.13%)
Oct 20, 2020	88.02	90.07	86.33	86.93	174,203	-0.66(-0.76%)
Oct 19, 2020	86.89	88.55	85.70	87.60	155,807	+1.04(+1.20%)
Oct 16, 2020	86.49	87.70	85.47	86.56	111,416	+0.08(+0.09%)
Oct 15, 2020	85.33	87.14	83.74	86.48	97,704	+0.44(+0.51%)
Oct 14, 2020	85.88	86.71	85.28	86.04	63,211	+0.22(+0.26%)
Oct 13, 2020	87.18	87.69	85.23	85.82	117,997	-1.46(-1.67%)
Oct 12, 2020	86.54	87.37	85.98	87.27	139,274	+0.98(+1.14%)
Oct 09, 2020	86.14	87.31	85.08	86.29	115,439	+0.82(+0.96%)
Oct 08, 2020	84.69	85.87	84.07	85.47	99,294	+1.36(+1.62%)
Oct 07, 2020	84.58	85.84	83.80	84.11	154,716	+0.30(+0.36%)
Oct 06, 2020	82.68	87.68	82.68	83.80	253,554	+1.51(+1.84%)
Oct 05, 2020	81.72	82.33	80.64	82.29	179,622	+0.76(+0.93%)
Oct 02, 2020	80.72	81.83	79.90	81.53	147,400	-0.34(-0.42%)

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.