Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	81.82	82.49	79.75	80.64	1,101,547	-1.81(-2.19%)
Jan 28, 2021	82.89	83.61	82.34	82.45	1,197,659	+0.83(+1.02%)
Jan 27, 2021	82.99	84.86	81.30	81.62	1,559,566	-3.01(-3.56%)
Jan 26, 2021	86.01	86.01	84.60	84.63	913,757	-0.61(-0.72%)
Jan 25, 2021	84.42	86.20	84.18	85.25	1,380,587	-0.29(-0.34%)
Jan 22, 2021	85.99	86.26	83.50	85.54	1,450,591	+0.34(+0.40%)
Jan 21, 2021	86.30	87.16	84.41	85.19	1,854,208	-0.52(-0.61%)
Jan 20, 2021	87.68	87.68	85.21	85.72	1,937,372	-2.31(-2.63%)
Jan 19, 2021	87.32	88.60	86.37	88.03	995,762	+0.83(+0.95%)
Jan 15, 2021	88.50	89.27	86.56	87.20	831,358	-2.94(-3.26%)
Jan 14, 2021	89.64	90.29	88.69	90.14	920,235	+1.23(+1.38%)
Jan 13, 2021	89.17	89.88	88.53	88.91	778,006	-0.92(-1.03%)
Jan 12, 2021	88.00	89.97	87.62	89.83	957,908	+1.32(+1.49%)
Jan 11, 2021	87.52	88.52	86.29	88.51	857,711	+0.90(+1.03%)
Jan 08, 2021	88.38	88.53	86.26	87.61	705,277	-0.62(-0.71%)
Jan 07, 2021	88.43	89.72	88.18	88.23	841,846	+0.26(+0.30%)
Jan 06, 2021	85.10	88.73	83.81	87.97	1,519,365	+4.95(+5.97%)
Jan 05, 2021	81.97	83.85	81.95	83.01	1,078,535	-0.62(-0.75%)
Jan 04, 2021	84.55	84.98	82.36	83.64	810,868	-0.58(-0.69%)
Dec 31, 2020		84.22	84.22	84.22	426,661	+1.10(+1.33%)
Dec 30, 2020	82.83	83.94	82.34	83.11	426,661	+0.01(+0.01%)
Dec 29, 2020	83.94	83.95	82.67	83.10	553,584	-0.52(-0.62%)
Dec 28, 2020	83.27	84.63	83.03	83.62	693,890	+0.80(+0.97%)
Dec 24, 2020	83.39	83.39	81.54	82.81	297,838	-0.36(-0.43%)
Dec 23, 2020	82.60	84.11	82.54	83.18	652,467	+1.26(+1.53%)
Dec 22, 2020	82.24	82.68	81.38	81.92	1,146,376	-0.41(-0.49%)
Dec 21, 2020	82.66	83.77	80.34	82.33	1,112,058	-0.77(-0.92%)
Dec 18, 2020	83.94	84.00	82.54	83.09	2,130,321	-0.18(-0.22%)
Dec 17, 2020	82.20	83.29	81.50	83.28	1,099,658	+1.18(+1.44%)
Dec 16, 2020	81.99	82.40	81.24	82.09	925,234	+0.05(+0.07%)
Dec 15, 2020	81.26	82.71	80.11	82.04	1,290,765	+1.94(+2.43%)
Dec 14, 2020	82.84	83.08	79.98	80.09	1,148,494	-1.37(-1.69%)
Dec 11, 2020	81.23	81.74	80.21	81.47	1,448,158	-1.46(-1.77%)
Dec 10, 2020	83.28	83.28	81.76	82.93	1,331,311	-0.72(-0.86%)
Dec 09, 2020	85.00	85.81	83.02	83.66	1,307,677	-1.27(-1.49%)
Dec 08, 2020	83.66	85.10	83.66	84.92	795,406	+0.19(+0.22%)
Dec 07, 2020	84.42	84.79	83.41	84.73	680,979	-0.35(-0.41%)
Dec 04, 2020	84.65	85.58	84.09	85.08	1,320,157	+1.63(+1.96%)
Dec 03, 2020	84.38	84.46	83.00	83.45	1,256,325	-0.82(-0.97%)
Dec 02, 2020	83.22	84.44	82.65	84.27	1,251,657	+0.57(+0.68%)
Dec 01, 2020	83.13	85.34	83.13	83.70	1,632,997	+0.13(+0.16%)
Nov 30, 2020	85.93	86.01	83.17	83.57	1,296,147	-2.71(-3.14%)
Nov 27, 2020	87.32	87.59	85.73	86.28	656,234	-0.66(-0.76%)
Nov 25, 2020	86.78	87.51	85.36	86.94	741,035	-0.66(-0.75%)
Nov 24, 2020	85.40	88.44	85.23	87.59	1,347,598	+3.63(+4.33%)
Nov 23, 2020	83.01	84.18	81.86	83.96	959,719	+1.95(+2.37%)
Nov 20, 2020	83.31	83.41	81.82	82.01	663,031	-1.77(-2.11%)
Nov 19, 2020	82.57	84.05	81.60	83.78	879,735	+0.60(+0.72%)
Nov 18, 2020	84.96	85.37	83.18	83.18	626,424	-0.99(-1.17%)
Nov 17, 2020	81.99	84.27	81.50	84.17	940,762	+0.58(+0.70%)
Nov 16, 2020	83.71	84.48	82.52	83.58	761,105	+2.10(+2.58%)
Nov 13, 2020	79.65	81.97	78.73	81.48	882,667	+2.90(+3.69%)
Nov 12, 2020	78.98	80.05	77.72	78.58	657,814	-1.47(-1.84%)
Nov 11, 2020	82.61	83.26	79.55	80.06	680,833	-2.37(-2.87%)
Nov 10, 2020	81.99	83.10	80.55	82.43	1,490,239	+0.94(+1.16%)
Nov 09, 2020	79.23	82.67	79.22	81.48	2,016,493	+8.20(+11.19%)
Nov 06, 2020	73.53	73.95	72.80	73.28	1,222,875	+0.07(+0.10%)
Nov 05, 2020	71.47	73.95	71.44	73.21	732,953	+2.41(+3.41%)
Nov 04, 2020	72.47	73.76	70.62	70.80	1,132,228	-3.28(-4.42%)
Nov 03, 2020	72.35	74.91	72.06	74.07	1,058,689	+3.13(+4.41%)

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.