Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	77.70	79.84	77.41	78.37	330,800	+0.17(+0.22%)
Oct 29, 2020	76.89	78.71	75.64	78.20	386,760	+0.68(+0.88%)
Oct 28, 2020	80.57	81.27	77.30	77.52	311,136	-4.46(-5.44%)
Oct 27, 2020	82.80	82.80	81.25	81.98	359,942	-0.48(-0.58%)
Oct 26, 2020	80.90	82.79	80.90	82.46	265,306	-0.27(-0.33%)
Oct 23, 2020	81.23	82.75	80.63	82.73	369,600	+1.75(+2.16%)
Oct 22, 2020	80.67	81.96	79.37	80.98	163,175	+0.22(+0.27%)
Oct 21, 2020	82.67	83.21	80.66	80.76	154,848	-1.56(-1.90%)
Oct 20, 2020	81.89	83.51	81.08	82.32	299,422	+2.57(+3.22%)
Oct 19, 2020	81.32	81.75	79.55	79.75	261,145	-1.24(-1.53%)
Oct 16, 2020	81.29	82.17	80.91	80.99	206,100	-0.22(-0.27%)
Oct 15, 2020	81.43	82.52	81.15	81.21	280,520	-1.40(-1.69%)
Oct 14, 2020	83.08	83.84	82.23	82.61	140,413	-0.38(-0.46%)
Oct 13, 2020	81.56	83.84	81.52	82.99	167,850	+0.75(+0.91%)
Oct 12, 2020	83.65	83.75	82.20	82.24	151,191	-1.03(-1.24%)
Oct 09, 2020	82.71	83.58	82.61	83.27	105,900	+0.76(+0.92%)
Oct 08, 2020	82.50	83.30	81.83	82.51	133,029	+0.21(+0.26%)
Oct 07, 2020	85.16	85.63	81.94	82.30	272,855	-2.07(-2.45%)
Oct 06, 2020	81.65	86.24	81.26	84.37	313,217	+3.18(+3.92%)
Oct 05, 2020	79.41	81.85	79.41	81.19	445,714	+1.92(+2.42%)
Oct 02, 2020	78.77	80.64	78.30	79.27	242,600	-0.93(-1.16%)
Oct 01, 2020	79.70	80.32	78.61	80.20	446,671	+0.26(+0.33%)
Sep 30, 2020	81.75	82.27	79.58	79.94	243,242	-1.66(-2.03%)
Sep 29, 2020	83.56	83.56	80.39	81.60	199,328	-2.16(-2.58%)
Sep 28, 2020	84.08	84.62	83.33	83.76	218,094	+0.66(+0.79%)
Sep 25, 2020	82.20	83.36	81.36	83.10	177,600	+0.89(+1.08%)
Sep 24, 2020	82.48	82.83	80.89	82.21	156,339	-0.46(-0.56%)
Sep 23, 2020	83.90	84.86	82.51	82.67	218,227	-1.22(-1.45%)
Sep 22, 2020	83.53	84.21	81.93	83.89	211,556	+0.68(+0.82%)
Sep 21, 2020	79.52	83.45	79.35	83.21	335,223	+1.71(+2.10%)
Sep 18, 2020	80.81	81.91	79.45	81.50	611,700	+0.20(+0.25%)
Sep 17, 2020	84.30	84.66	81.05	81.30	508,658	-4.84(-5.62%)
Sep 16, 2020	86.04	87.39	85.44	86.14	272,063	+0.36(+0.42%)
Sep 15, 2020	86.64	87.76	85.67	85.78	330,467	-0.55(-0.64%)
Sep 14, 2020	85.89	86.69	85.10	86.33	477,181	+1.74(+2.06%)
Sep 11, 2020	88.45	88.63	84.43	84.59	238,700	-1.60(-1.86%)
Sep 10, 2020	87.97	89.18	86.19	86.19	234,267	-1.12(-1.28%)
Sep 09, 2020	88.67	90.08	87.05	87.31	288,052	-0.74(-0.84%)
Sep 08, 2020	89.00	90.36	87.36	88.05	352,528	-2.13(-2.36%)
Sep 04, 2020	95.17	95.17	90.02	90.18	323,900	-4.07(-4.32%)
Sep 03, 2020	97.27	97.51	93.74	94.25	246,837	-3.51(-3.59%)
Sep 02, 2020	98.74	99.74	96.58	97.76	306,946	-1.31(-1.32%)
Sep 01, 2020	93.20	99.14	92.98	99.07	458,674	+5.03(+5.35%)
Aug 31, 2020	91.73	94.31	90.53	94.04	394,885	+1.96(+2.13%)
Aug 28, 2020	93.10	93.30	91.17	92.08	152,300	-0.72(-0.78%)
Aug 27, 2020	92.12	94.20	91.95	92.80	233,102	+1.19(+1.30%)
Aug 26, 2020	91.04	92.08	90.48	91.61	286,492	+0.45(+0.49%)
Aug 25, 2020	90.50	91.33	89.77	91.16	162,600	+1.11(+1.23%)
Aug 24, 2020	90.14	90.70	88.73	90.05	186,660	+0.02(+0.02%)
Aug 21, 2020	89.63	90.56	89.40	90.03	171,300	+0.03(+0.03%)
Aug 20, 2020	90.80	91.31	90.00	90.00	164,078	-1.87(-2.04%)
Aug 19, 2020	93.14	93.75	91.73	91.87	223,461	-1.54(-1.65%)
Aug 18, 2020	95.59	95.59	93.23	93.41	252,522	-2.07(-2.17%)
Aug 17, 2020	96.61	96.61	94.88	95.48	161,695	-0.65(-0.68%)
Aug 14, 2020	95.68	96.97	95.02	96.13	244,400	-0.53(-0.55%)
Aug 13, 2020	97.33	98.16	96.35	96.66	301,002	-0.97(-0.99%)
Aug 12, 2020	102.44	102.44	96.94	97.63	307,303	-4.08(-4.01%)
Aug 11, 2020	100.85	104.17	100.62	101.71	314,157	+2.08(+2.09%)
Aug 10, 2020	101.53	101.53	99.07	99.63	199,067	-1.31(-1.30%)
Aug 07, 2020	102.24	102.30	99.84	100.94	218,100	-1.39(-1.36%)
Aug 06, 2020	102.05	102.71	96.95	102.33	321,894	-0.16(-0.16%)
Aug 05, 2020	97.88	106.14	95.03	102.49	820,066	+8.49(+9.03%)
Aug 04, 2020	91.55	94.62	91.02	94.00	375,992	+2.51(+2.74%)

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.