Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		78.93	78.93	78.93	376,374	-0.68(-0.85%)
Dec 30, 2020	80.02	81.44	79.12	79.61	376,374	-0.16(-0.20%)
Dec 29, 2020	81.11	81.29	78.58	79.77	338,402	-0.88(-1.09%)
Dec 28, 2020	80.11	81.61	79.84	80.65	261,733	+0.92(+1.15%)
Dec 24, 2020	81.21	81.21	79.24	79.73	91,500	-0.87(-1.08%)
Dec 23, 2020	81.43	82.44	80.37	80.60	1,549,269	-0.20(-0.25%)
Dec 22, 2020	80.04	81.25	79.31	80.80	397,601	+0.74(+0.92%)
Dec 21, 2020	79.60	80.46	78.51	80.06	515,767	-1.11(-1.37%)
Dec 18, 2020	81.19	81.78	80.58	81.17	551,500	+0.12(+0.15%)
Dec 17, 2020	80.15	81.07	79.82	81.05	632,038	+1.50(+1.89%)
Dec 16, 2020	79.55	80.25	78.99	79.55	466,337	+0.00(+0.00%)
Dec 15, 2020	78.68	79.63	77.84	79.55	523,425	+1.29(+1.65%)
Dec 14, 2020	78.50	79.69	77.93	78.26	311,503	+0.65(+0.84%)
Dec 11, 2020	78.01	78.39	76.92	77.61	201,800	-0.66(-0.84%)
Dec 10, 2020	76.65	78.63	76.51	78.27	237,702	+0.77(+0.99%)
Dec 09, 2020	78.10	78.80	76.89	77.50	362,821	+0.19(+0.25%)
Dec 08, 2020	76.57	77.68	76.52	77.31	244,867	-0.18(-0.23%)
Dec 07, 2020	78.34	78.96	77.07	77.49	327,773	-0.74(-0.95%)
Dec 04, 2020	77.94	78.98	77.31	78.23	312,000	+1.22(+1.58%)
Dec 03, 2020	76.14	78.79	75.54	77.01	458,547	+1.26(+1.66%)
Dec 02, 2020	74.37	76.06	73.94	75.75	517,374	+0.99(+1.32%)
Dec 01, 2020	73.76	75.71	73.19	74.76	405,605	+2.03(+2.79%)
Nov 30, 2020	73.20	73.22	72.38	72.73	299,452	-0.78(-1.06%)
Nov 27, 2020	74.37	74.58	73.01	73.51	135,300	-0.83(-1.12%)
Nov 25, 2020	75.21	75.21	73.66	74.34	176,900	-0.37(-0.50%)
Nov 24, 2020	75.24	76.08	74.25	74.71	429,689	+0.91(+1.23%)
Nov 23, 2020	72.83	74.14	72.03	73.80	598,857	+1.79(+2.49%)
Nov 20, 2020	71.45	72.57	71.08	72.01	236,400	+0.07(+0.10%)
Nov 19, 2020	71.35	72.56	70.43	71.94	201,501	-0.01(-0.01%)
Nov 18, 2020	73.10	74.04	71.83	71.95	694,200	-0.18(-0.25%)
Nov 17, 2020	70.90	72.30	70.00	72.13	264,591	+0.87(+1.22%)
Nov 16, 2020	71.51	73.00	70.57	71.26	452,901	+1.89(+2.72%)
Nov 13, 2020	68.19	69.58	68.02	69.37	474,200	+1.73(+2.56%)
Nov 12, 2020	67.49	68.83	66.22	67.64	348,189	-0.39(-0.57%)
Nov 11, 2020	70.00	70.00	67.56	68.03	289,337	-1.69(-2.42%)
Nov 10, 2020	69.00	70.99	68.27	69.72	462,296	+1.56(+2.29%)
Nov 09, 2020	70.70	72.70	67.94	68.16	799,086	+3.01(+4.62%)
Nov 06, 2020	67.42	68.28	64.98	65.15	290,200	-2.02(-3.01%)
Nov 05, 2020	65.45	67.50	65.15	67.17	360,310	+2.12(+3.26%)
Nov 04, 2020	64.40	65.90	63.33	65.05	196,988	+0.33(+0.51%)
Nov 03, 2020	64.12	65.44	64.12	64.72	399,227	+0.92(+1.44%)
Nov 02, 2020	62.95	64.06	62.17	63.80	224,894	+1.61(+2.59%)
Oct 30, 2020	61.96	62.63	60.21	62.19	244,100	+0.00(+0.00%)
Oct 29, 2020	61.38	63.17	60.14	62.19	259,410	+0.68(+1.11%)
Oct 28, 2020	60.43	62.54	59.60	61.51	700,881	-0.29(-0.47%)
Oct 27, 2020	62.58	63.05	61.17	61.80	289,344	-1.16(-1.84%)
Oct 26, 2020	63.74	64.00	62.24	62.96	373,655	-1.45(-2.25%)
Oct 23, 2020	65.36	65.88	63.86	64.41	146,500	-0.54(-0.83%)
Oct 22, 2020	62.62	65.14	62.35	64.95	282,690	+2.28(+3.64%)
Oct 21, 2020	62.40	62.94	62.19	62.67	160,850	+0.34(+0.55%)
Oct 20, 2020	62.71	63.65	62.29	62.33	280,935	+0.52(+0.84%)
Oct 19, 2020	63.16	63.85	61.44	61.81	240,324	-1.03(-1.64%)
Oct 16, 2020	62.81	63.84	62.50	62.84	219,000	-0.26(-0.41%)
Oct 15, 2020	61.91	63.65	61.44	63.10	264,322	+0.40(+0.64%)
Oct 14, 2020	62.68	63.90	62.51	62.70	247,773	+0.24(+0.38%)
Oct 13, 2020	62.49	62.87	61.70	62.46	272,906	-0.39(-0.62%)
Oct 12, 2020	62.54	63.09	61.73	62.85	235,556	+0.27(+0.43%)
Oct 09, 2020	62.98	64.11	61.38	62.58	427,700	+0.62(+1.00%)
Oct 08, 2020	60.80	62.30	60.31	61.96	242,448	+1.27(+2.09%)
Oct 07, 2020	60.97	61.45	60.15	60.69	170,681	+0.10(+0.17%)
Oct 06, 2020	61.00	62.62	60.12	60.59	238,278	+0.06(+0.10%)
Oct 05, 2020	61.79	61.79	59.61	60.53	375,880	-0.57(-0.93%)
Oct 02, 2020	58.32	61.83	58.24	61.10	554,600	+1.40(+2.35%)

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.