Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		83.94	83.94	83.94	728,688	+0.50(+0.60%)
Dec 30, 2020	83.71	84.19	83.41	83.43	728,688	-0.36(-0.42%)
Dec 29, 2020	84.40	85.11	83.56	83.79	683,163	-0.38(-0.46%)
Dec 28, 2020	84.24	84.53	83.56	84.18	661,410	+0.60(+0.71%)
Dec 24, 2020	83.50	83.99	83.13	83.58	292,861	-0.08(-0.09%)
Dec 23, 2020	83.43	84.09	83.40	83.66	708,629	+0.37(+0.44%)
Dec 22, 2020	82.94	83.63	82.55	83.29	1,166,907	+0.02(+0.02%)
Dec 21, 2020	83.93	84.40	82.75	83.27	1,409,473	-1.55(-1.83%)
Dec 18, 2020	83.96	84.95	83.43	84.82	2,550,848	+0.90(+1.08%)
Dec 17, 2020	83.77	84.54	83.53	83.92	1,001,723	+0.52(+0.62%)
Dec 16, 2020	83.13	84.33	83.01	83.40	959,642	+0.49(+0.59%)
Dec 15, 2020	83.12	83.90	82.71	82.91	1,431,709	+0.10(+0.12%)
Dec 14, 2020	82.73	83.56	82.52	82.81	1,090,498	+0.20(+0.24%)
Dec 11, 2020	82.15	82.99	81.98	82.61	1,274,852	+0.50(+0.61%)
Dec 10, 2020	83.42	83.91	81.84	82.11	1,270,571	-1.07(-1.28%)
Dec 09, 2020	83.84	84.19	82.80	83.18	1,203,458	-0.63(-0.75%)
Dec 08, 2020	83.00	84.11	82.75	83.80	1,558,745	+0.32(+0.38%)
Dec 07, 2020	82.99	84.17	82.92	83.48	1,421,602	+0.40(+0.49%)
Dec 04, 2020	83.55	83.97	82.59	83.08	1,152,844	-0.24(-0.29%)
Dec 03, 2020	82.70	83.63	82.35	83.32	1,193,440	+0.32(+0.38%)
Dec 02, 2020	84.44	84.62	81.87	83.00	1,362,583	-1.52(-1.80%)
Dec 01, 2020	85.03	85.12	83.34	84.52	2,467,765	+0.07(+0.08%)
Nov 30, 2020	82.95	84.52	82.33	84.45	2,913,022	+1.44(+1.74%)
Nov 27, 2020	82.68	83.07	81.90	83.01	777,154	+0.66(+0.81%)
Nov 25, 2020	81.13	82.85	80.98	82.35	1,499,123	+1.86(+2.31%)
Nov 24, 2020	82.20	82.67	80.28	80.49	2,702,681	-1.56(-1.90%)
Nov 23, 2020	82.39	83.09	81.57	82.05	1,072,182	-0.66(-0.80%)
Nov 20, 2020	83.21	83.89	82.39	82.71	1,224,552	-0.23(-0.28%)
Nov 19, 2020	82.67	84.02	82.59	82.94	1,154,442	+0.19(+0.23%)
Nov 18, 2020	83.95	84.32	82.74	82.75	2,003,028	-1.16(-1.39%)
Nov 17, 2020	84.17	84.95	83.71	83.92	1,409,591	-0.73(-0.86%)
Nov 16, 2020	83.92	84.70	82.81	84.65	1,190,333	+0.57(+0.68%)
Nov 13, 2020	84.12	84.64	83.21	84.08	1,514,089	+0.12(+0.14%)
Nov 12, 2020	84.53	85.24	83.13	83.96	2,801,139	+0.09(+0.10%)
Nov 11, 2020	83.77	84.64	83.40	83.88	4,055,258	+1.05(+1.26%)
Nov 10, 2020	81.15	83.47	80.84	82.83	2,449,418	+1.43(+1.76%)
Nov 09, 2020	87.86	88.15	81.35	81.40	3,037,437	-5.44(-6.27%)
Nov 06, 2020	86.40	87.69	86.33	86.84	1,082,337	+0.45(+0.52%)
Nov 05, 2020	87.40	87.90	85.63	86.39	1,562,626	+0.25(+0.29%)
Nov 04, 2020	86.41	87.29	85.91	86.14	1,440,851	+0.74(+0.87%)
Nov 03, 2020	84.98	86.30	84.66	85.40	1,662,283	+1.06(+1.25%)
Nov 02, 2020	86.23	86.98	83.63	84.35	2,611,467	-0.47(-0.55%)
Oct 30, 2020	83.66	85.37	83.12	84.82	2,043,999	+1.28(+1.53%)
Oct 29, 2020	80.61	84.35	79.19	83.54	3,071,193	-1.13(-1.34%)
Oct 28, 2020	87.52	88.10	84.64	84.67	2,052,554	-3.83(-4.33%)
Oct 27, 2020	88.53	89.45	88.00	88.50	1,384,007	+0.31(+0.35%)
Oct 26, 2020	87.57	88.29	87.10	88.20	791,997	+0.00(+0.00%)
Oct 23, 2020	87.61	88.24	87.30	88.20	1,000,011	+0.88(+1.01%)
Oct 22, 2020	88.30	88.45	87.27	87.31	983,583	-1.15(-1.30%)
Oct 21, 2020	88.64	89.75	88.44	88.46	1,233,775	-0.05(-0.05%)
Oct 20, 2020	89.45	90.10	88.45	88.51	961,988	-0.10(-0.11%)
Oct 19, 2020	89.82	90.81	88.27	88.61	1,349,414	-0.82(-0.91%)
Oct 16, 2020	91.27	91.56	89.20	89.42	3,534,011	-1.83(-2.01%)
Oct 15, 2020	90.13	91.87	89.78	91.26	1,457,854	+0.60(+0.67%)
Oct 14, 2020	91.47	92.42	90.59	90.65	1,175,115	-0.68(-0.75%)
Oct 13, 2020	89.50	92.03	89.03	91.33	1,718,881	+1.83(+2.05%)
Oct 12, 2020	88.95	90.49	88.42	89.50	1,300,245	+0.49(+0.55%)
Oct 09, 2020	87.76	89.68	87.65	89.01	1,121,729	+1.55(+1.78%)
Oct 08, 2020	87.15	88.26	86.85	87.46	1,032,130	+0.20(+0.23%)
Oct 07, 2020	86.94	87.90	86.71	87.26	2,133,112	+1.04(+1.20%)
Oct 06, 2020	87.09	87.54	85.78	86.22	1,551,817	-0.84(-0.97%)
Oct 05, 2020	87.34	88.21	86.58	87.06	1,917,611	-0.42(-0.48%)
Oct 02, 2020	89.40	89.54	87.38	87.49	1,561,813	-1.85(-2.07%)

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.