Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	81.88	82.45	80.81	81.63	2,125,126	-1.34(-1.61%)
Oct 29, 2020	82.12	84.30	81.84	82.97	2,134,773	+1.85(+2.28%)
Oct 28, 2020	82.40	83.88	80.85	81.12	2,512,724	-2.05(-2.47%)
Oct 27, 2020	81.98	83.78	81.05	83.17	1,754,493	+1.61(+1.97%)
Oct 26, 2020	80.24	81.63	80.11	81.56	1,237,752	+0.79(+0.98%)
Oct 23, 2020	82.24	82.32	79.93	80.77	2,415,685	-1.60(-1.94%)
Oct 22, 2020	83.02	84.18	81.96	82.37	2,218,423	-0.63(-0.76%)
Oct 21, 2020	82.87	84.07	82.49	83.00	1,591,573	-0.12(-0.15%)
Oct 20, 2020	82.85	83.71	81.93	83.12	2,446,312	+0.96(+1.17%)
Oct 19, 2020	83.90	84.97	81.95	82.16	2,535,453	-1.10(-1.32%)
Oct 16, 2020	83.70	84.64	82.69	83.26	2,115,877	+0.18(+0.22%)
Oct 15, 2020	82.82	83.39	81.25	83.08	2,200,243	-1.17(-1.38%)
Oct 14, 2020	86.03	86.03	84.09	84.25	2,346,503	-1.22(-1.43%)
Oct 13, 2020	85.03	86.38	84.66	85.47	2,263,077	-0.59(-0.69%)
Oct 12, 2020	86.34	87.36	85.45	86.07	2,613,650	+0.85(+0.99%)
Oct 09, 2020	84.00	85.68	83.74	85.22	1,811,179	+2.05(+2.47%)
Oct 08, 2020	81.36	83.66	79.99	83.17	2,781,563	+1.39(+1.70%)
Oct 07, 2020	84.28	84.64	80.99	81.78	3,228,973	-2.30(-2.74%)
Oct 06, 2020	84.79	85.69	83.92	84.08	1,816,511	-1.16(-1.36%)
Oct 05, 2020	84.47	85.55	83.86	85.24	1,578,014	+1.43(+1.71%)
Oct 02, 2020	85.86	86.62	82.89	83.81	1,752,280	-3.40(-3.90%)
Oct 01, 2020	86.36	87.67	85.56	87.21	1,817,877	+1.68(+1.96%)
Sep 30, 2020	84.47	86.08	83.55	85.53	2,472,372	+0.74(+0.87%)
Sep 29, 2020	87.39	87.39	84.59	84.80	3,044,532	-2.48(-2.84%)
Sep 28, 2020	88.58	88.58	86.05	87.28	2,765,482	-1.54(-1.74%)
Sep 25, 2020	87.61	89.37	87.36	88.82	1,789,809	+0.36(+0.41%)
Sep 24, 2020	87.83	89.29	87.10	88.46	2,434,199	-0.14(-0.16%)
Sep 23, 2020	90.48	90.86	88.49	88.60	2,131,128	-2.50(-2.75%)
Sep 22, 2020	90.31	91.37	89.28	91.10	1,837,311	+0.83(+0.91%)
Sep 21, 2020	87.35	90.39	87.22	90.28	3,671,576	+2.60(+2.97%)
Sep 18, 2020	91.27	91.61	86.87	87.68	4,799,050	-0.74(-0.84%)
Sep 17, 2020	86.71	88.78	86.53	88.42	2,648,647	-0.81(-0.90%)
Sep 16, 2020	90.09	90.43	88.61	89.22	1,975,637	-0.60(-0.67%)
Sep 15, 2020	88.41	90.17	88.41	89.82	1,476,861	+2.26(+2.58%)
Sep 14, 2020	87.17	88.61	86.68	87.56	1,821,215	+1.83(+2.14%)
Sep 11, 2020	86.68	87.31	84.96	85.73	1,512,328	-0.72(-0.83%)
Sep 10, 2020	88.06	89.55	85.97	86.45	2,202,524	-2.35(-2.65%)
Sep 09, 2020	88.00	89.60	87.59	88.79	2,043,259	+2.68(+3.12%)
Sep 08, 2020	87.26	88.35	85.88	86.11	3,375,856	-5.18(-5.67%)
Sep 04, 2020	90.08	91.87	87.82	91.29	3,405,263	-0.02(-0.02%)
Sep 03, 2020	92.00	92.17	89.52	91.30	3,455,624	-1.56(-1.68%)
Sep 02, 2020	93.63	94.87	92.62	92.86	2,679,829	+0.34(+0.37%)
Sep 01, 2020	92.24	93.17	90.49	92.52	3,878,390	+0.86(+0.94%)
Aug 31, 2020	92.50	93.68	91.35	91.65	3,980,059	-3.19(-3.36%)
Aug 28, 2020	95.76	96.88	94.67	94.84	3,190,507	-1.45(-1.51%)
Aug 27, 2020	97.35	97.35	95.33	96.30	2,591,747	-0.40(-0.41%)
Aug 26, 2020	96.51	97.38	95.83	96.70	2,836,155	+0.03(+0.03%)
Aug 25, 2020	93.96	96.92	93.47	96.67	3,306,972	+4.00(+4.32%)
Aug 24, 2020	92.13	93.78	91.88	92.67	1,955,642	+1.49(+1.63%)
Aug 21, 2020	89.82	91.30	89.42	91.18	1,486,076	+1.07(+1.19%)
Aug 20, 2020	89.30	90.21	88.94	90.11	1,710,870	+0.67(+0.75%)
Aug 19, 2020	90.25	90.43	88.42	89.44	2,244,714	-0.77(-0.85%)
Aug 18, 2020	90.24	90.92	89.70	90.21	1,916,331	+0.99(+1.11%)
Aug 17, 2020	87.06	89.74	87.00	89.22	1,838,171	+2.48(+2.86%)
Aug 14, 2020	87.45	88.01	86.18	86.75	2,042,956	-0.65(-0.75%)
Aug 13, 2020	87.76	88.37	84.92	87.40	3,815,568	-1.82(-2.04%)
Aug 12, 2020	85.75	89.68	85.75	89.22	2,764,379	+3.76(+4.40%)
Aug 11, 2020	86.66	86.78	84.98	85.45	2,422,740	-0.35(-0.41%)
Aug 10, 2020	87.32	87.61	85.23	85.80	2,891,870	-1.90(-2.17%)
Aug 07, 2020	88.55	89.22	86.73	87.71	3,781,144	-2.92(-3.22%)
Aug 06, 2020	91.31	91.56	89.92	90.63	3,655,227	+0.23(+0.25%)
Aug 05, 2020	90.27	91.58	89.76	90.40	2,093,985	+0.20(+0.22%)
Aug 04, 2020	87.83	90.20	87.83	90.20	3,266,070	+2.03(+2.30%)

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.