Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	81.79	82.46	79.72	80.61	1,101,963	-1.81(-2.19%)
Jan 28, 2021	82.86	83.57	82.31	82.42	1,198,112	+0.83(+1.02%)
Jan 27, 2021	82.96	84.83	81.27	81.59	1,560,155	-3.01(-3.56%)
Jan 26, 2021	85.98	85.98	84.56	84.60	914,103	-0.61(-0.72%)
Jan 25, 2021	84.39	86.16	84.15	85.21	1,381,108	-0.29(-0.34%)
Jan 22, 2021	85.96	86.23	83.47	85.50	1,451,139	+0.34(+0.40%)
Jan 21, 2021	86.26	87.13	84.38	85.16	1,854,908	-0.52(-0.61%)
Jan 20, 2021	87.65	87.65	85.18	85.68	1,938,104	-2.31(-2.63%)
Jan 19, 2021	87.28	88.57	86.34	88.00	996,138	+0.83(+0.95%)
Jan 15, 2021	88.47	89.24	86.52	87.17	831,672	-2.94(-3.26%)
Jan 14, 2021	89.61	90.26	88.66	90.10	920,583	+1.23(+1.38%)
Jan 13, 2021	89.14	89.84	88.50	88.87	778,300	-0.92(-1.03%)
Jan 12, 2021	87.96	89.93	87.58	89.80	958,270	+1.32(+1.49%)
Jan 11, 2021	87.49	88.49	86.25	88.48	858,035	+0.90(+1.03%)
Jan 08, 2021	88.35	88.50	86.23	87.57	705,544	-0.62(-0.71%)
Jan 07, 2021	88.40	89.69	88.15	88.20	842,164	+0.26(+0.30%)
Jan 06, 2021	85.07	88.69	83.78	87.93	1,519,939	+4.95(+5.97%)
Jan 05, 2021	81.94	83.82	81.92	82.98	1,078,942	-0.62(-0.75%)
Jan 04, 2021	84.52	84.95	82.33	83.61	811,174	-0.58(-0.69%)
Dec 31, 2020		84.18	84.18	84.18	426,822	+1.10(+1.33%)
Dec 30, 2020	82.80	83.91	82.31	83.08	426,822	+0.01(+0.01%)
Dec 29, 2020	83.91	83.92	82.64	83.07	553,794	-0.52(-0.62%)
Dec 28, 2020	83.23	84.59	83.00	83.59	694,152	+0.80(+0.97%)
Dec 24, 2020	83.36	83.36	81.51	82.78	297,950	-0.36(-0.43%)
Dec 23, 2020	82.57	84.08	82.51	83.14	652,714	+1.26(+1.53%)
Dec 22, 2020	82.21	82.65	81.35	81.89	1,146,809	-0.41(-0.49%)
Dec 21, 2020	82.63	83.74	80.31	82.29	1,112,478	-0.77(-0.92%)
Dec 18, 2020	83.91	83.96	82.51	83.06	2,131,126	-0.18(-0.22%)
Dec 17, 2020	82.17	83.26	81.47	83.24	1,100,073	+1.18(+1.44%)
Dec 16, 2020	81.96	82.37	81.21	82.06	925,584	+0.05(+0.07%)
Dec 15, 2020	81.23	82.67	80.08	82.01	1,291,253	+1.94(+2.43%)
Dec 14, 2020	82.81	83.04	79.95	80.06	1,148,928	-1.37(-1.69%)
Dec 11, 2020	81.20	81.71	80.18	81.44	1,448,705	-1.46(-1.77%)
Dec 10, 2020	83.24	83.24	81.73	82.90	1,331,814	-0.72(-0.86%)
Dec 09, 2020	84.97	85.77	82.99	83.62	1,308,171	-1.26(-1.49%)
Dec 08, 2020	83.62	85.07	83.62	84.89	795,706	+0.19(+0.22%)
Dec 07, 2020	84.39	84.76	83.38	84.70	681,236	-0.35(-0.41%)
Dec 04, 2020	84.62	85.54	84.05	85.05	1,320,656	+1.63(+1.96%)
Dec 03, 2020	84.35	84.43	82.97	83.42	1,256,800	-0.82(-0.97%)
Dec 02, 2020	83.19	84.41	82.62	84.23	1,252,130	+0.57(+0.68%)
Dec 01, 2020	83.09	85.31	83.09	83.67	1,633,614	+0.13(+0.16%)
Nov 30, 2020	85.89	85.97	83.14	83.53	1,296,637	-2.71(-3.14%)
Nov 27, 2020	87.28	87.55	85.70	86.24	656,482	-0.66(-0.76%)
Nov 25, 2020	86.75	87.48	85.33	86.91	741,315	-0.65(-0.75%)
Nov 24, 2020	85.37	88.40	85.19	87.56	1,348,108	+3.63(+4.33%)
Nov 23, 2020	82.98	84.15	81.83	83.93	960,082	+1.95(+2.37%)
Nov 20, 2020	83.27	83.38	81.78	81.98	663,282	-1.77(-2.11%)
Nov 19, 2020	82.54	84.02	81.57	83.75	880,068	+0.60(+0.72%)
Nov 18, 2020	84.92	85.34	83.15	83.15	626,661	-0.99(-1.17%)
Nov 17, 2020	81.95	84.23	81.47	84.13	941,118	+0.58(+0.70%)
Nov 16, 2020	83.68	84.45	82.49	83.55	761,393	+2.10(+2.58%)
Nov 13, 2020	79.62	81.94	78.70	81.45	883,001	+2.90(+3.69%)
Nov 12, 2020	78.95	80.02	77.69	78.56	658,062	-1.47(-1.84%)
Nov 11, 2020	82.57	83.23	79.52	80.03	681,090	-2.37(-2.87%)
Nov 10, 2020	81.96	83.07	80.52	82.39	1,490,803	+0.94(+1.16%)
Nov 09, 2020	79.20	82.64	79.19	81.45	2,017,255	+8.20(+11.19%)
Nov 06, 2020	73.50	73.92	72.77	73.25	1,223,337	+0.07(+0.10%)
Nov 05, 2020	71.44	73.92	71.41	73.18	733,230	+2.41(+3.41%)
Nov 04, 2020	72.45	73.73	70.60	70.77	1,132,656	-3.27(-4.42%)
Nov 03, 2020	72.32	74.89	72.03	74.04	1,059,089	+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.