Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	79.85	80.65	75.94	76.61	5,479,442	-3.78(-4.70%)
Jan 28, 2021	80.19	81.64	79.71	80.39	3,788,793	+0.72(+0.90%)
Jan 27, 2021	81.02	85.33	79.22	79.67	7,000,569	-1.99(-2.43%)
Jan 26, 2021	81.21	82.16	79.67	81.66	4,510,755	+1.29(+1.61%)
Jan 25, 2021	78.04	82.58	77.50	80.37	6,455,073	+1.64(+2.08%)
Jan 22, 2021	76.67	79.14	75.89	78.72	4,478,990	+0.81(+1.04%)
Jan 21, 2021	78.31	78.95	77.25	77.92	3,710,943	-0.64(-0.82%)
Jan 20, 2021	76.12	79.15	75.86	78.56	4,733,533	+2.16(+2.83%)
Jan 19, 2021	76.75	77.31	74.81	76.40	3,667,843	-0.27(-0.35%)
Jan 15, 2021	77.50	77.69	76.12	76.67	4,859,739	-1.61(-2.05%)
Jan 14, 2021	73.72	78.94	73.63	78.28	9,049,019	+5.01(+6.84%)
Jan 13, 2021	70.41	73.60	70.41	73.27	5,206,069	+2.84(+4.03%)
Jan 12, 2021	69.12	70.89	68.60	70.43	4,975,240	+1.89(+2.75%)
Jan 11, 2021	70.52	70.57	68.30	68.54	4,837,601	-2.76(-3.87%)
Jan 08, 2021	70.36	71.31	69.00	71.30	4,478,868	+1.12(+1.60%)
Jan 07, 2021	70.77	71.92	69.67	70.18	5,125,760	+0.05(+0.07%)
Jan 06, 2021	69.25	71.30	69.05	70.13	10,133,241	+1.57(+2.28%)
Jan 05, 2021	68.55	69.52	68.37	68.57	5,635,824	+0.30(+0.43%)
Jan 04, 2021	70.62	71.10	67.65	68.27	5,209,721	-2.04(-2.90%)
Dec 31, 2020		70.31	70.31	70.31	3,384,138	+1.08(+1.56%)
Dec 30, 2020	68.60	70.53	68.60	69.23	3,384,138	+0.56(+0.82%)
Dec 29, 2020	70.73	71.37	68.38	68.67	2,764,692	-1.81(-2.56%)
Dec 28, 2020	69.69	71.02	69.67	70.47	3,755,578	+0.92(+1.32%)
Dec 24, 2020	69.25	69.74	68.47	69.56	983,228	+0.59(+0.86%)
Dec 23, 2020	68.71	70.28	68.60	68.96	3,355,129	+1.01(+1.49%)
Dec 22, 2020	69.39	69.44	66.57	67.95	5,101,355	+0.02(+0.04%)
Dec 21, 2020	68.14	68.58	66.76	67.92	5,700,710	-1.41(-2.04%)
Dec 18, 2020	72.02	72.29	68.92	69.34	7,857,074	-2.92(-4.04%)
Dec 17, 2020	72.39	72.42	71.01	72.26	3,695,902	+0.61(+0.85%)
Dec 16, 2020	71.70	73.29	71.53	71.65	4,151,796	-1.17(-1.60%)
Dec 15, 2020	71.78	72.85	70.79	72.82	6,524,389	+1.95(+2.75%)
Dec 14, 2020	73.05	73.19	70.42	70.87	5,960,476	-0.47(-0.66%)
Dec 11, 2020	72.41	72.99	70.04	71.34	6,046,633	-2.06(-2.81%)
Dec 10, 2020	72.33	73.83	72.30	73.40	3,739,791	-0.32(-0.44%)
Dec 09, 2020	73.55	74.80	72.39	73.73	5,657,974	+0.59(+0.81%)
Dec 08, 2020	72.83	74.63	71.83	73.14	5,664,004	+0.60(+0.83%)
Dec 07, 2020	76.05	76.13	72.23	72.53	7,497,581	-3.68(-4.83%)
Dec 04, 2020	74.86	76.58	73.62	76.22	6,491,173	+3.47(+4.78%)
Dec 03, 2020	71.33	74.43	70.85	72.75	6,757,896	+1.93(+2.73%)
Dec 02, 2020	67.96	71.41	67.04	70.81	5,334,612	+1.83(+2.66%)
Dec 01, 2020	68.70	70.04	68.09	68.98	5,999,899	+1.96(+2.93%)
Nov 30, 2020	69.25	70.53	66.88	67.02	8,603,662	-2.42(-3.48%)
Nov 27, 2020	71.39	71.91	69.42	69.43	2,841,089	-1.33(-1.88%)
Nov 25, 2020	71.76	72.14	70.04	70.77	7,359,554	-1.22(-1.69%)
Nov 24, 2020	72.02	74.16	71.76	71.98	11,973,951	+2.66(+3.84%)
Nov 23, 2020	68.79	70.04	66.80	69.32	13,371,438	+3.48(+5.29%)
Nov 20, 2020	65.32	66.38	64.33	65.84	11,992,850	+0.40(+0.61%)
Nov 19, 2020	61.68	66.01	61.27	65.44	20,027,840	+3.26(+5.25%)
Nov 18, 2020	63.20	65.77	62.17	62.18	9,209,472	-1.91(-2.98%)
Nov 17, 2020	63.27	66.01	62.48	64.09	7,601,692	+0.00(+0.00%)
Nov 16, 2020	64.89	66.89	64.00	64.09	16,280,072	+3.46(+5.70%)
Nov 13, 2020	58.14	60.99	57.46	60.63	9,551,453	+4.51(+8.04%)
Nov 12, 2020	58.16	58.95	55.20	56.12	10,032,986	-3.47(-5.82%)
Nov 11, 2020	63.29	63.71	58.86	59.58	8,411,706	-4.41(-6.89%)
Nov 10, 2020	62.25	68.57	61.12	63.99	17,781,886	-0.21(-0.33%)
Nov 09, 2020	60.76	66.96	59.33	64.20	30,695,478	+13.99(+27.87%)
Nov 06, 2020	51.54	52.62	50.03	50.21	6,003,756	-1.31(-2.54%)
Nov 05, 2020	51.08	52.03	50.69	51.51	4,039,159	+0.97(+1.91%)
Nov 04, 2020	52.67	52.68	50.42	50.55	5,446,872	-2.20(-4.17%)
Nov 03, 2020	53.24	53.57	52.27	52.75	4,373,246	+0.23(+0.43%)

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.