Date	Open	High	Low	Close	Volume	Change (%)
Aug 28, 2020		86.04	86.04	86.04	0	+0.00(+0.00%)
Aug 27, 2020	86.02	86.05	86.00	86.04	1,108,685	+0.01(+0.01%)
Aug 26, 2020	86.04	86.04	86.00	86.03	775,782	+0.01(+0.01%)
Aug 25, 2020	86.04	86.04	86.00	86.02	262,291	-0.01(-0.01%)
Aug 24, 2020	86.05	86.05	85.97	86.03	409,951	+0.05(+0.06%)
Aug 21, 2020	85.96	85.98	85.95	85.98	295,200	+0.01(+0.01%)
Aug 20, 2020	85.94	86.01	85.84	85.97	468,874	+0.03(+0.03%)
Aug 19, 2020	85.95	85.98	85.93	85.94	317,544	+0.00(+0.00%)
Aug 18, 2020	85.95	85.96	85.90	85.94	284,352	+0.00(+0.00%)
Aug 17, 2020	85.94	85.98	85.91	85.94	372,851	+0.00(+0.00%)
Aug 14, 2020	85.94	85.98	85.92	85.94	373,500	+0.00(+0.00%)
Aug 13, 2020	85.92	85.95	85.81	85.94	193,413	+0.00(+0.00%)
Aug 12, 2020	85.90	85.96	85.69	85.94	592,724	+0.01(+0.01%)
Aug 11, 2020	85.85	85.96	85.85	85.93	528,092	+0.02(+0.02%)
Aug 10, 2020	85.85	85.92	85.85	85.91	257,552	+0.02(+0.02%)
Aug 07, 2020	85.83	85.91	85.83	85.89	178,200	+0.01(+0.01%)
Aug 06, 2020	85.84	85.88	85.76	85.88	174,254	+0.02(+0.02%)
Aug 05, 2020	85.84	86.12	85.81	85.86	706,889	+0.02(+0.02%)
Aug 04, 2020	85.82	85.85	85.78	85.84	237,482	+0.00(+0.00%)
Aug 03, 2020	85.76	85.84	85.73	85.84	427,666	+0.03(+0.03%)
Jul 31, 2020	85.79	85.85	85.71	85.81	415,200	+0.09(+0.10%)
Jul 30, 2020	85.75	85.80	85.55	85.72	404,680	+0.17(+0.20%)
Jul 29, 2020	85.52	85.62	85.51	85.55	257,758	+0.09(+0.11%)
Jul 28, 2020	85.62	85.71	85.32	85.46	293,025	-0.17(-0.20%)
Jul 27, 2020	85.62	85.72	85.54	85.63	207,966	-0.01(-0.01%)
Jul 24, 2020	85.50	85.72	85.50	85.64	309,500	+0.00(+0.00%)
Jul 23, 2020	85.73	85.82	85.58	85.64	207,930	-0.10(-0.12%)
Jul 22, 2020	85.74	85.83	85.72	85.74	181,285	+0.03(+0.04%)
Jul 21, 2020	85.90	85.90	85.71	85.71	182,645	-0.07(-0.08%)
Jul 20, 2020	85.82	85.85	85.75	85.78	173,599	-0.03(-0.04%)
Jul 17, 2020	85.66	85.88	85.40	85.81	569,600	+0.16(+0.19%)
Jul 16, 2020	85.64	85.78	85.51	85.65	879,436	+0.08(+0.09%)
Jul 15, 2020	85.59	85.69	85.46	85.57	384,897	+0.00(+0.00%)
Jul 14, 2020	85.55	85.60	85.42	85.57	751,772	+0.07(+0.08%)
Jul 13, 2020	85.62	85.70	85.45	85.50	546,366	-0.08(-0.09%)
Jul 10, 2020	85.55	85.62	85.50	85.58	295,700	-0.01(-0.01%)
Jul 09, 2020	85.57	85.64	85.47	85.59	430,955	+0.05(+0.06%)
Jul 08, 2020	85.59	85.64	85.46	85.54	363,303	+0.04(+0.05%)
Jul 07, 2020	85.31	85.80	85.25	85.50	690,112	-0.01(-0.01%)
Jul 06, 2020	85.54	85.82	85.50	85.51	529,255	+0.15(+0.18%)
Jul 02, 2020	85.49	85.66	85.28	85.36	715,000	-0.05(-0.06%)
Jul 01, 2020	84.82	85.54	84.70	85.41	833,741	+0.64(+0.75%)
Jun 30, 2020	85.23	85.25	84.68	84.77	800,894	-0.52(-0.61%)
Jun 29, 2020	84.85	85.29	84.65	85.29	332,762	+0.54(+0.64%)
Jun 26, 2020	84.84	85.06	84.20	84.75	889,900	-0.20(-0.24%)
Jun 25, 2020	84.97	85.19	84.83	84.95	224,437	-0.07(-0.08%)
Jun 24, 2020	85.13	85.29	85.01	85.02	363,864	-0.23(-0.27%)
Jun 23, 2020	85.18	85.35	85.00	85.25	320,539	+0.19(+0.22%)
Jun 22, 2020	85.00	85.08	84.76	85.06	298,097	+0.16(+0.19%)
Jun 19, 2020	85.29	85.29	84.68	84.90	759,900	-0.10(-0.12%)
Jun 18, 2020	85.17	85.18	84.92	85.00	248,606	-0.15(-0.18%)
Jun 17, 2020	85.08	85.30	84.85	85.15	216,865	+0.02(+0.02%)
Jun 16, 2020	84.91	85.28	84.75	85.13	586,014	+0.44(+0.52%)
Jun 15, 2020	84.23	84.95	84.13	84.69	630,960	-0.01(-0.01%)
Jun 12, 2020	85.15	85.20	84.36	84.70	728,800	-0.24(-0.28%)
Jun 11, 2020	84.65	85.33	84.65	84.94	542,369	-0.21(-0.25%)
Jun 10, 2020	85.49	85.49	85.10	85.15	571,388	-0.24(-0.28%)
Jun 09, 2020	85.26	85.49	85.26	85.39	599,640	+0.03(+0.04%)
Jun 08, 2020	85.38	85.50	85.10	85.36	1,252,936	+0.08(+0.09%)
Jun 05, 2020	85.12	85.59	85.12	85.28	913,500	+0.20(+0.24%)
Jun 04, 2020	84.90	85.18	84.90	85.08	401,315	+0.02(+0.02%)
Jun 03, 2020	85.01	85.24	84.84	85.06	393,776	+0.06(+0.07%)
Jun 02, 2020	84.89	85.20	84.71	85.00	447,750	+0.20(+0.24%)
Jun 01, 2020	84.77	85.09	84.41	84.80	530,825	-0.10(-0.12%)
May 29, 2020	84.80	85.26	84.60	84.90	850,900	+0.19(+0.22%)
May 28, 2020	84.92	84.92	84.62	84.71	395,859	-0.06(-0.07%)
May 27, 2020	84.25	84.86	83.74	84.77	785,850	+0.54(+0.64%)
May 26, 2020	84.64	84.69	84.18	84.23	658,635	+0.16(+0.19%)
May 22, 2020	84.94	85.10	83.90	84.07	2,840,000	-0.84(-0.99%)
May 21, 2020	85.05	85.17	84.81	84.91	504,728	-0.15(-0.18%)
May 20, 2020	85.15	85.30	84.94	85.06	554,668	+0.07(+0.08%)
May 19, 2020	85.18	85.27	84.98	84.99	395,691	+0.08(+0.09%)
May 18, 2020	85.30	85.30	84.90	84.91	817,084	-0.41(-0.47%)
May 15, 2020	85.04	85.37	84.88	85.31	687,800	+0.22(+0.25%)
May 14, 2020	84.88	85.13	84.75	85.10	568,552	-0.06(-0.07%)
May 13, 2020	85.20	85.32	84.91	85.16	608,975	+0.05(+0.06%)
May 12, 2020	85.30	85.34	85.09	85.11	453,408	-0.21(-0.25%)
May 11, 2020	85.24	85.39	85.11	85.32	550,395	+0.13(+0.15%)
May 08, 2020	85.38	85.43	85.13	85.19	1,111,300	-0.16(-0.19%)
May 07, 2020	85.40	85.40	85.23	85.35	690,168	+0.09(+0.11%)
May 06, 2020	85.35	85.50	85.20	85.26	228,485	+0.05(+0.06%)
May 05, 2020	85.42	85.48	85.11	85.21	780,199	-0.10(-0.12%)
May 04, 2020	85.12	85.43	84.96	85.31	377,720	-0.04(-0.05%)
May 01, 2020	85.17	85.49	85.11	85.35	407,900	-0.11(-0.13%)
Apr 30, 2020	84.87	85.69	84.87	85.46	718,971	+0.41(+0.48%)
Apr 29, 2020	85.05	85.38	84.92	85.05	921,873	+0.16(+0.19%)
Apr 28, 2020	85.10	85.25	84.65	84.89	418,322	-0.12(-0.14%)
Apr 27, 2020	85.00	85.29	84.85	85.01	254,790	+0.20(+0.24%)
Apr 24, 2020	84.80	84.92	84.60	84.81	585,400	+0.08(+0.09%)
Apr 23, 2020	84.63	84.87	84.55	84.73	351,844	+0.10(+0.12%)
Apr 22, 2020	84.87	84.93	84.23	84.63	501,177	+0.11(+0.13%)
Apr 21, 2020	84.50	85.02	84.34	84.52	730,926	+0.00(+0.00%)
Apr 20, 2020	84.82	85.10	84.35	84.52	759,561	-0.47(-0.55%)
Apr 17, 2020	85.29	85.29	84.72	84.99	499,300	-0.01(-0.01%)
Apr 16, 2020	84.85	85.20	84.73	85.00	1,238,614	+0.24(+0.28%)
Apr 15, 2020	84.59	84.99	84.51	84.76	537,568	-0.07(-0.08%)
Apr 14, 2020	84.70	84.96	84.46	84.83	614,183	+0.37(+0.44%)
Apr 13, 2020	84.56	84.88	84.33	84.46	415,448	-0.24(-0.28%)
Apr 09, 2020	84.40	84.96	84.02	84.70	1,025,900	+0.53(+0.63%)
Apr 08, 2020	84.29	84.60	83.47	84.17	988,840	+0.24(+0.29%)
Apr 07, 2020	83.80	84.55	83.64	83.93	1,090,195	+0.29(+0.35%)
Apr 06, 2020	83.90	84.13	83.08	83.64	825,751	+0.67(+0.81%)
Apr 03, 2020	83.16	83.72	82.77	82.97	932,300	-0.49(-0.59%)
Apr 02, 2020	82.75	83.91	82.75	83.46	703,507	+0.56(+0.68%)
Apr 01, 2020	82.90	84.25	82.30	82.90	650,651	-0.38(-0.46%)
Mar 31, 2020	84.20	84.47	83.00	83.28	810,329	-1.27(-1.50%)
Mar 30, 2020	84.20	84.63	83.25	84.55	847,615	+0.96(+1.15%)
Mar 27, 2020	81.41	83.62	81.26	83.59	787,900	+1.25(+1.52%)
Mar 26, 2020	80.79	82.77	80.14	82.34	927,751	+1.59(+1.97%)
Mar 25, 2020	80.98	82.06	80.07	80.75	1,847,012	-0.16(-0.20%)
Mar 24, 2020	80.22	81.17	78.45	80.91	1,609,040	+2.15(+2.73%)
Mar 23, 2020	80.27	80.64	76.38	78.76	1,839,845	-1.18(-1.48%)
Mar 20, 2020	78.88	80.57	78.02	79.94	1,452,100	+0.59(+0.74%)
Mar 19, 2020	78.00	79.86	77.23	79.35	1,905,687	+1.20(+1.54%)
Mar 18, 2020	76.00	79.63	75.23	78.15	1,460,347	-0.35(-0.45%)
Mar 17, 2020	72.11	78.86	69.05	78.50	1,122,620	+6.98(+9.76%)
Mar 16, 2020	79.12	79.17	69.87	71.52	1,793,779	-9.71(-11.95%)
Mar 13, 2020	81.94	82.05	78.88	81.23	1,151,000	+0.73(+0.91%)
Mar 12, 2020	82.64	83.50	80.30	80.50	1,981,641	-2.85(-3.42%)
Mar 11, 2020	83.76	84.31	82.84	83.35	1,425,288	-1.03(-1.22%)
Mar 10, 2020	83.08	84.72	82.54	84.38	1,496,142	+2.37(+2.89%)
Mar 09, 2020	83.00	83.51	81.05	82.01	1,444,426	-2.21(-2.62%)
Mar 06, 2020	84.62	84.62	83.68	84.22	1,472,500	-0.57(-0.67%)
Mar 05, 2020	85.08	85.27	84.75	84.79	1,049,723	-0.36(-0.42%)
Mar 04, 2020	84.96	85.25	84.72	85.15	671,771	+0.42(+0.50%)
Mar 03, 2020	84.85	85.19	84.57	84.73	1,432,612	-0.33(-0.39%)
Mar 02, 2020	85.12	85.32	84.72	85.06	1,184,970	-0.17(-0.21%)
Feb 28, 2020	84.90	85.67	84.10	85.23	1,938,300	+0.22(+0.26%)
Feb 27, 2020	84.88	85.28	84.75	85.01	1,121,573	+0.00(+0.00%)
Feb 26, 2020	85.24	85.32	85.00	85.01	1,941,028	-0.20(-0.23%)
Feb 25, 2020	85.47	85.47	85.20	85.21	929,351	+0.02(+0.02%)
Feb 24, 2020	85.40	85.54	85.17	85.19	1,070,898	-0.21(-0.25%)
Feb 21, 2020	85.42	85.53	85.40	85.40	638,300	+0.00(+0.00%)
Feb 20, 2020	85.50	85.54	85.40	85.40	737,778	+0.00(+0.00%)
Feb 19, 2020	85.54	85.54	85.40	85.40	599,209	-0.07(-0.08%)
Feb 18, 2020	85.50	85.58	85.37	85.47	499,120	+0.00(+0.00%)
Feb 14, 2020	85.45	85.57	85.43	85.47	789,900	+0.04(+0.05%)
Feb 13, 2020	85.50	85.57	85.40	85.43	618,198	-0.12(-0.14%)
Feb 12, 2020	85.57	85.60	85.44	85.55	441,599	+0.08(+0.09%)
Feb 11, 2020	85.56	85.63	85.45	85.47	458,517	-0.03(-0.04%)
Feb 10, 2020	85.55	85.57	85.42	85.50	962,190	-0.07(-0.08%)
Feb 07, 2020	85.58	85.63	85.50	85.57	269,700	+0.05(+0.06%)
Feb 06, 2020	85.78	85.78	85.51	85.52	675,218	-0.07(-0.08%)
Feb 05, 2020	85.86	85.93	85.50	85.59	805,283	+0.10(+0.12%)
Feb 04, 2020	85.55	85.61	85.45	85.49	658,176	-0.03(-0.04%)
Feb 03, 2020	85.52	85.65	85.38	85.52	1,408,058	-0.45(-0.52%)
Jan 31, 2020	86.06	86.12	85.91	85.97	735,900	-0.13(-0.15%)
Jan 30, 2020	86.16	86.27	86.03	86.10	285,735	-0.13(-0.15%)
Jan 29, 2020	86.28	86.35	86.17	86.23	463,858	-0.04(-0.05%)
Jan 28, 2020	86.30	86.36	86.23	86.27	407,250	+0.07(+0.08%)
Jan 27, 2020	86.10	86.31	85.85	86.20	450,400	-0.10(-0.12%)
Jan 24, 2020	86.31	86.50	86.20	86.30	443,700	+0.01(+0.01%)
Jan 23, 2020	86.11	86.36	86.10	86.29	367,732	+0.19(+0.22%)
Jan 22, 2020	86.36	86.42	86.10	86.10	462,941	-0.25(-0.29%)
Jan 21, 2020	86.38	86.53	86.25	86.35	624,695	-0.20(-0.23%)
Jan 17, 2020	86.11	86.63	86.11	86.55	787,500	+0.40(+0.46%)
Jan 16, 2020	86.05	86.15	85.96	86.15	669,517	+0.27(+0.31%)
Jan 15, 2020	86.00	86.10	85.88	85.88	764,051	-0.21(-0.24%)
Jan 14, 2020	86.01	86.11	85.95	86.09	848,912	-0.03(-0.03%)
Jan 13, 2020	86.03	86.12	85.90	86.12	563,099	+0.10(+0.12%)
Jan 10, 2020	85.98	86.06	85.86	86.02	257,500	+0.13(+0.15%)
Jan 09, 2020	86.07	86.10	85.78	85.89	572,088	-0.10(-0.12%)
Jan 08, 2020	86.10	86.25	85.92	85.99	1,142,805	-0.11(-0.13%)
Jan 07, 2020	85.93	86.19	85.72	86.10	458,215	+0.05(+0.06%)
Jan 06, 2020	85.57	86.07	85.55	86.05	1,047,952	+0.49(+0.58%)
Jan 03, 2020	85.41	85.77	85.41	85.56	935,800	-0.11(-0.13%)
Jan 02, 2020	86.00	86.03	85.66	85.67	588,325	-0.07(-0.09%)
Dec 31, 2019	85.78	85.98	85.61	85.74	393,600	-0.04(-0.05%)
Dec 30, 2019	86.00	86.03	85.74	85.78	319,884	-0.24(-0.28%)
Dec 27, 2019	86.14	86.20	85.66	86.02	522,400	-0.08(-0.09%)
Dec 26, 2019	86.15	86.39	86.05	86.10	486,068	-0.05(-0.06%)
Dec 24, 2019	86.29	86.29	85.98	86.15	308,000	-0.18(-0.21%)
Dec 23, 2019	86.21	86.45	86.05	86.33	1,046,109	+0.16(+0.19%)
Dec 20, 2019	86.51	86.51	86.04	86.17	1,886,100	-0.31(-0.36%)
Dec 19, 2019	86.10	86.54	86.00	86.48	1,141,876	+0.38(+0.44%)
Dec 18, 2019	85.83	86.26	85.83	86.10	2,018,512	+0.15(+0.17%)
Dec 17, 2019	85.80	85.97	85.50	85.95	7,160,423	+3.54(+4.30%)
Dec 16, 2019	82.75	83.19	82.31	82.41	1,252,109	-0.09(-0.11%)
Dec 13, 2019	81.04	82.98	80.00	82.50	1,480,800	+1.69(+2.09%)
Dec 12, 2019	79.83	84.25	79.32	80.81	1,808,959	+0.98(+1.23%)
Dec 11, 2019	73.98	81.60	73.75	79.83	1,404,264	+5.79(+7.82%)
Dec 10, 2019	74.50	75.94	73.83	74.04	362,635	-0.13(-0.18%)
Dec 09, 2019	73.68	74.60	73.09	74.17	368,844	+0.13(+0.18%)
Dec 06, 2019	73.97	74.29	73.45	74.04	403,500	+0.40(+0.54%)
Dec 05, 2019	74.96	75.46	73.58	73.64	613,985	-0.70(-0.94%)
Dec 04, 2019	78.97	79.19	74.18	74.34	1,085,103	-5.46(-6.84%)
Dec 03, 2019	75.88	80.00	73.77	79.80	1,059,122	+2.42(+3.13%)
Dec 02, 2019	77.75	77.86	76.90	77.38	482,783	-0.60(-0.77%)
Nov 29, 2019	78.37	78.73	77.79	77.98	203,000	-0.64(-0.81%)
Nov 27, 2019	78.37	79.00	78.07	78.62	292,200	+0.43(+0.55%)
Nov 26, 2019	77.72	78.27	77.26	78.19	342,653	+0.45(+0.58%)
Nov 25, 2019	76.93	78.29	76.93	77.74	300,439	+0.84(+1.09%)
Nov 22, 2019	77.57	78.20	76.39	76.90	389,600	-0.16(-0.21%)
Nov 21, 2019	77.21	77.93	76.71	77.06	401,701	-0.18(-0.23%)
Nov 20, 2019	78.64	79.17	76.88	77.24	709,127	-1.74(-2.20%)
Nov 19, 2019	78.90	79.39	78.00	78.98	614,781	+0.80(+1.02%)
Nov 18, 2019	80.75	80.80	77.94	78.18	833,753	-2.82(-3.49%)
Nov 15, 2019	73.45	82.34	73.20	81.00	3,755,600	+7.80(+10.65%)
Nov 14, 2019	69.16	73.29	69.16	73.21	1,116,057	+3.68(+5.29%)
Nov 13, 2019	68.98	69.66	68.26	69.53	825,867	+0.13(+0.19%)
Nov 12, 2019	68.70	69.50	68.22	69.40	476,779	+0.68(+0.98%)
Nov 11, 2019	68.97	69.42	68.53	68.72	348,419	-0.84(-1.20%)
Nov 08, 2019	68.90	69.95	68.49	69.56	1,183,671	+0.31(+0.45%)
Nov 07, 2019	69.91	70.42	68.92	69.25	421,546	-0.20(-0.29%)
Nov 06, 2019	69.69	70.18	69.27	69.45	713,166	-0.49(-0.70%)
Nov 05, 2019	66.78	70.02	66.78	69.94	773,488	+3.33(+5.01%)
Nov 04, 2019	66.20	66.70	65.89	66.61	327,813	+1.09(+1.67%)

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.