Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		82.20	82.20	82.20	699,899	+0.25(+0.31%)
Dec 30, 2020	81.20	82.68	81.20	81.95	699,899	+1.24(+1.54%)
Dec 29, 2020	82.23	82.58	79.58	80.71	282,001	-1.28(-1.56%)
Dec 28, 2020	81.44	82.74	81.37	81.99	182,040	+1.03(+1.27%)
Dec 24, 2020	82.03	82.03	80.64	80.96	161,600	-0.48(-0.59%)
Dec 23, 2020	80.37	82.35	80.37	81.44	197,678	+0.94(+1.17%)
Dec 22, 2020	80.20	81.08	79.76	80.50	288,007	+0.43(+0.54%)
Dec 21, 2020	78.92	80.45	78.48	80.07	273,031	-0.36(-0.45%)
Dec 18, 2020	80.99	81.36	79.86	80.43	761,100	-0.22(-0.27%)
Dec 17, 2020	81.20	81.67	79.94	80.65	370,541	-0.34(-0.42%)
Dec 16, 2020	81.18	81.93	79.62	80.99	334,647	-0.51(-0.63%)
Dec 15, 2020	80.42	82.00	80.05	81.50	773,797	+3.11(+3.97%)
Dec 14, 2020	78.02	79.55	78.02	78.39	405,633	+0.40(+0.51%)
Dec 11, 2020	80.75	80.75	76.29	77.99	713,000	-3.43(-4.21%)
Dec 10, 2020	80.15	81.62	78.50	81.42	509,159	+0.96(+1.19%)
Dec 09, 2020	82.41	82.41	80.11	80.46	432,425	-2.51(-3.03%)
Dec 08, 2020	82.70	84.02	82.30	82.97	557,468	-0.12(-0.14%)
Dec 07, 2020	83.07	84.36	82.65	83.09	353,830	+0.34(+0.41%)
Dec 04, 2020	80.03	82.81	79.32	82.75	343,000	+3.08(+3.87%)
Dec 03, 2020	81.30	81.71	79.55	79.67	315,953	-1.08(-1.34%)
Dec 02, 2020	81.00	81.11	80.23	80.75	437,016	-0.63(-0.77%)
Dec 01, 2020	80.71	83.72	80.50	81.38	841,347	+1.28(+1.60%)
Nov 30, 2020	77.42	80.75	76.54	80.10	764,997	+2.77(+3.58%)
Nov 27, 2020	77.21	77.92	76.51	77.33	164,500	+0.98(+1.28%)
Nov 25, 2020	77.90	78.17	76.25	76.35	274,700	-1.36(-1.75%)
Nov 24, 2020	78.15	78.15	75.73	77.71	456,532	+0.01(+0.01%)
Nov 23, 2020	78.11	78.13	75.53	77.70	551,779	+0.39(+0.50%)
Nov 20, 2020	76.25	78.09	75.78	77.31	400,000	+1.04(+1.36%)
Nov 19, 2020	74.58	76.35	74.30	76.27	360,304	+1.32(+1.76%)
Nov 18, 2020	76.12	76.24	74.88	74.95	409,896	-0.94(-1.24%)
Nov 17, 2020	76.82	76.91	75.75	75.89	523,076	-1.08(-1.40%)
Nov 16, 2020	77.33	78.48	76.26	76.97	382,174	-0.04(-0.05%)
Nov 13, 2020	76.88	77.48	76.23	77.01	287,600	+1.06(+1.40%)
Nov 12, 2020	76.21	76.30	74.94	75.95	461,359	-0.26(-0.34%)
Nov 11, 2020	75.78	76.39	74.30	76.21	453,460	+1.51(+2.02%)
Nov 10, 2020	74.90	75.79	73.84	74.70	543,503	-1.14(-1.50%)
Nov 09, 2020	75.61	78.09	75.30	75.84	950,490	+1.91(+2.58%)
Nov 06, 2020	72.35	74.32	71.43	73.93	745,200	+2.01(+2.79%)
Nov 05, 2020	71.74	72.33	71.17	71.92	696,854	+1.08(+1.52%)
Nov 04, 2020	71.00	72.03	69.64	70.84	606,603	+1.59(+2.30%)
Nov 03, 2020	74.99	74.99	69.09	69.25	1,864,756	+2.62(+3.93%)
Nov 02, 2020	68.84	69.77	66.23	66.63	711,229	-2.24(-3.25%)
Oct 30, 2020	68.47	69.00	67.45	68.87	529,800	-0.75(-1.08%)
Oct 29, 2020	66.34	69.85	66.17	69.62	451,772	+2.89(+4.33%)
Oct 28, 2020	67.33	67.98	66.26	66.73	425,317	-1.53(-2.24%)
Oct 27, 2020	67.57	68.73	67.52	68.26	315,019	+0.70(+1.04%)
Oct 26, 2020	67.00	68.10	66.34	67.56	353,116	-0.10(-0.15%)
Oct 23, 2020	68.39	68.82	67.50	67.66	248,400	-0.90(-1.31%)
Oct 22, 2020	68.65	68.98	67.46	68.56	266,512	-0.08(-0.12%)
Oct 21, 2020	69.87	70.07	68.53	68.64	287,467	-0.52(-0.75%)
Oct 20, 2020	68.98	70.05	68.61	69.16	255,283	+0.30(+0.44%)
Oct 19, 2020	69.25	70.42	68.12	68.86	486,070	+0.41(+0.60%)
Oct 16, 2020	69.22	69.39	68.11	68.45	288,700	-0.67(-0.97%)
Oct 15, 2020	69.25	69.39	68.33	69.12	415,990	-1.01(-1.44%)
Oct 14, 2020	72.24	72.56	70.12	70.13	554,341	-2.19(-3.03%)
Oct 13, 2020	73.00	73.66	72.07	72.32	626,232	-0.76(-1.04%)
Oct 12, 2020	72.84	73.51	71.86	73.08	527,494	+1.14(+1.58%)
Oct 09, 2020	70.86	72.06	70.82	71.94	356,300	+1.58(+2.25%)
Oct 08, 2020	70.53	71.22	69.77	70.36	388,502	-0.01(-0.01%)
Oct 07, 2020	70.93	71.26	69.98	70.37	522,723	+0.49(+0.70%)
Oct 06, 2020	69.45	71.40	69.45	69.88	682,464	+0.12(+0.17%)
Oct 05, 2020	67.51	69.81	67.18	69.76	820,756	+2.90(+4.34%)
Oct 02, 2020	66.47	67.43	66.24	66.86	678,800	-1.52(-2.22%)

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.