Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	76.98	78.28	76.60	78.21	1,703,698	+0.50(+0.64%)
Oct 29, 2020	77.69	79.10	77.19	77.71	2,496,002	-0.10(-0.13%)
Oct 28, 2020	76.90	78.67	76.69	77.80	2,562,703	-1.33(-1.67%)
Oct 27, 2020	80.75	83.52	78.12	79.13	3,238,303	-3.70(-4.47%)
Oct 26, 2020	83.46	83.77	82.14	82.83	959,610	-1.65(-1.95%)
Oct 23, 2020	85.00	85.00	82.93	84.48	867,535	+0.01(+0.01%)
Oct 22, 2020	85.43	85.83	82.89	84.47	802,298	-0.99(-1.16%)
Oct 21, 2020	83.77	85.98	83.56	85.46	1,005,932	+1.77(+2.11%)
Oct 20, 2020	84.02	84.76	83.45	83.69	779,174	+0.52(+0.63%)
Oct 19, 2020	85.92	86.55	83.08	83.17	556,566	-2.46(-2.88%)
Oct 16, 2020	87.34	87.51	85.31	85.64	593,737	-1.10(-1.27%)
Oct 15, 2020	86.68	87.05	85.17	86.74	545,093	-1.12(-1.27%)
Oct 14, 2020	87.97	88.92	87.69	87.86	1,090,576	-0.20(-0.22%)
Oct 13, 2020	87.68	88.35	87.37	88.05	1,100,124	+0.42(+0.48%)
Oct 12, 2020	88.56	88.83	87.33	87.63	820,479	+0.04(+0.04%)
Oct 09, 2020	87.31	88.48	86.97	87.59	476,192	+0.67(+0.77%)
Oct 08, 2020	87.82	87.82	86.36	86.92	531,306	+0.80(+0.92%)
Oct 07, 2020	86.17	86.57	85.33	86.13	954,223	+0.48(+0.56%)
Oct 06, 2020	86.27	87.57	85.43	85.65	1,255,261	-0.11(-0.13%)
Oct 05, 2020	84.57	86.20	84.46	85.76	904,118	+1.52(+1.81%)
Oct 02, 2020	83.22	84.71	82.40	84.23	892,796	-0.61(-0.72%)
Oct 01, 2020	83.59	85.18	83.24	84.84	1,242,299	+2.25(+2.72%)
Sep 30, 2020	83.55	83.62	81.83	82.59	1,739,043	-0.48(-0.58%)
Sep 29, 2020	82.70	84.66	82.29	83.08	1,511,925	+0.86(+1.05%)
Sep 28, 2020	80.95	83.37	80.74	82.21	2,026,660	+2.50(+3.14%)
Sep 25, 2020	78.35	80.12	78.31	79.71	1,433,567	+0.92(+1.17%)
Sep 24, 2020	78.67	79.76	78.11	78.79	1,144,488	-0.15(-0.19%)
Sep 23, 2020	80.89	80.96	78.89	78.93	709,786	-1.62(-2.01%)
Sep 22, 2020	80.11	80.90	78.88	80.55	1,152,891	+0.70(+0.87%)
Sep 21, 2020	81.82	81.85	79.18	79.86	1,715,863	-3.18(-3.83%)
Sep 18, 2020	86.01	86.24	82.45	83.04	2,191,910	-2.95(-3.43%)
Sep 17, 2020	85.41	86.45	84.98	85.98	1,008,185	-0.55(-0.64%)
Sep 16, 2020	86.23	87.42	85.72	86.53	875,690	+0.64(+0.74%)
Sep 15, 2020	86.06	86.43	85.37	85.89	902,673	+0.68(+0.79%)
Sep 14, 2020	84.67	85.76	84.37	85.22	837,436	+1.68(+2.01%)
Sep 11, 2020	83.98	84.05	81.86	83.54	1,247,470	+0.23(+0.27%)
Sep 10, 2020	85.05	86.32	83.30	83.31	1,512,677	-1.22(-1.44%)
Sep 09, 2020	82.11	85.32	82.11	84.53	1,845,116	+3.02(+3.71%)
Sep 08, 2020	81.49	82.94	80.01	81.50	1,311,562	-1.02(-1.24%)
Sep 04, 2020	85.76	86.11	81.53	82.53	1,171,585	-2.90(-3.39%)
Sep 03, 2020	87.77	88.06	84.87	85.42	1,327,871	-2.19(-2.50%)
Sep 02, 2020	86.75	87.93	86.56	87.61	993,260	+1.29(+1.49%)
Sep 01, 2020	84.81	86.43	84.81	86.33	971,439	+1.19(+1.40%)
Aug 31, 2020	85.28	85.61	84.76	85.14	942,050	-0.36(-0.42%)
Aug 28, 2020	84.78	86.03	84.33	85.50	772,093	+0.80(+0.94%)
Aug 27, 2020	84.53	85.25	83.98	84.71	906,335	+0.50(+0.59%)
Aug 26, 2020	83.46	85.24	83.43	84.20	887,958	+0.61(+0.73%)
Aug 25, 2020	84.08	84.28	83.35	83.60	780,905	-0.09(-0.11%)
Aug 24, 2020	81.97	83.75	81.62	83.68	1,535,336	+2.21(+2.71%)
Aug 21, 2020	83.24	83.43	81.28	81.48	1,275,074	-1.70(-2.04%)
Aug 20, 2020	82.70	84.15	82.64	83.17	1,772,701	+0.09(+0.11%)
Aug 19, 2020	85.02	85.19	82.71	83.09	1,146,931	-1.74(-2.05%)
Aug 18, 2020	85.52	86.00	84.67	84.83	666,778	-0.67(-0.78%)
Aug 17, 2020	86.46	87.29	85.48	85.49	825,838	-0.54(-0.63%)
Aug 14, 2020	87.35	87.60	86.00	86.03	777,861	-1.82(-2.08%)
Aug 13, 2020	87.19	88.73	87.11	87.86	724,091	+0.12(+0.13%)
Aug 12, 2020	87.09	88.40	87.09	87.74	1,042,071	+1.37(+1.59%)
Aug 11, 2020	85.41	88.00	84.59	86.37	2,963,361	+1.66(+1.96%)
Aug 10, 2020	85.69	85.90	84.65	84.71	1,012,340	-1.00(-1.17%)
Aug 07, 2020	85.12	85.72	84.83	85.71	1,404,126	+0.82(+0.97%)
Aug 06, 2020	86.07	86.23	84.37	84.89	1,061,184	-1.08(-1.26%)
Aug 05, 2020	86.24	86.60	85.60	85.97	669,215	+0.19(+0.22%)
Aug 04, 2020	86.38	86.84	85.68	85.78	1,336,876	-0.60(-0.69%)

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.