Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	88.24	89.04	85.81	86.17	347,700	-2.35(-2.65%)
Jan 28, 2021	86.91	89.02	86.63	88.52	457,475	+2.35(+2.73%)
Jan 27, 2021	87.60	88.57	85.42	86.17	321,911	-3.15(-3.53%)
Jan 26, 2021	89.96	90.84	89.27	89.32	264,472	-0.07(-0.08%)
Jan 25, 2021	88.09	89.75	87.40	89.39	508,004	+0.70(+0.79%)
Jan 22, 2021	87.49	88.83	86.76	88.69	388,700	+0.32(+0.36%)
Jan 21, 2021	88.45	88.91	87.18	88.37	261,099	+0.08(+0.09%)
Jan 20, 2021	87.00	89.76	86.42	88.29	597,011	+2.10(+2.44%)
Jan 19, 2021	84.88	86.34	84.43	86.19	328,258	+2.08(+2.47%)
Jan 15, 2021	84.06	84.71	82.17	84.11	287,200	+0.03(+0.04%)
Jan 14, 2021	81.27	84.47	81.27	84.08	317,847	+2.88(+3.55%)
Jan 13, 2021	81.98	82.62	80.80	81.20	176,140	-0.62(-0.76%)
Jan 12, 2021	81.58	83.63	81.54	81.82	494,828	-0.08(-0.10%)
Jan 11, 2021	81.90	82.93	80.20	81.90	562,076	+1.04(+1.29%)
Jan 08, 2021	80.72	81.78	79.25	80.86	499,400	+0.82(+1.02%)
Jan 07, 2021	79.70	80.28	78.69	80.04	782,445	+0.92(+1.16%)
Jan 06, 2021	78.92	80.51	78.58	79.12	2,084,024	+0.79(+1.01%)
Jan 05, 2021	77.55	79.51	77.55	78.33	481,356	+0.76(+0.98%)
Jan 04, 2021	78.98	79.52	76.13	77.57	404,439	-1.36(-1.72%)
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%)

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.