Date	Open	High	Low	Close	Volume	Change (%)
Jan 22, 2021	65.42	65.76	64.78	65.03	2,220,534	-0.66(-1.00%)
Jan 21, 2021	65.50	65.82	65.25	65.69	2,016,910	+0.47(+0.72%)
Jan 20, 2021	64.69	65.49	64.36	65.22	2,250,660	+0.81(+1.26%)
Jan 19, 2021	63.75	64.48	63.40	64.41	1,657,182	+1.06(+1.67%)
Jan 15, 2021	62.98	63.40	62.72	63.35	2,043,700	-0.15(-0.24%)
Jan 14, 2021	64.51	64.51	63.19	63.50	2,760,399	-0.47(-0.73%)
Jan 13, 2021	62.75	64.44	62.58	63.97	2,360,550	+1.39(+2.22%)
Jan 12, 2021	62.62	63.06	62.37	62.58	1,908,378	-0.11(-0.18%)
Jan 11, 2021	62.47	63.13	62.18	62.69	1,689,101	-0.21(-0.33%)
Jan 08, 2021	63.75	64.02	62.01	62.90	2,396,600	-0.33(-0.52%)
Jan 07, 2021	62.51	63.52	62.34	63.23	2,368,330	+1.57(+2.55%)
Jan 06, 2021	62.32	62.77	61.27	61.66	5,090,671	-1.15(-1.83%)
Jan 05, 2021	62.38	63.30	62.25	62.81	2,758,614	-0.19(-0.30%)
Jan 04, 2021	65.00	65.10	62.21	63.00	3,255,653	-1.81(-2.79%)
Dec 31, 2020		64.81	64.81	64.81	1,499,058	+0.11(+0.17%)
Dec 30, 2020	64.75	65.26	64.64	64.70	1,499,058	+0.16(+0.25%)
Dec 29, 2020	65.00	65.18	64.16	64.54	1,365,786	-0.13(-0.20%)
Dec 28, 2020	65.40	65.44	64.55	64.67	1,186,726	-0.32(-0.49%)
Dec 24, 2020	65.00	65.20	64.65	64.99	605,400	-0.06(-0.09%)
Dec 23, 2020	64.82	65.73	64.58	65.05	1,524,815	+0.21(+0.32%)
Dec 22, 2020	64.46	65.17	64.18	64.84	2,317,586	+0.39(+0.61%)
Dec 21, 2020	63.76	64.74	62.70	64.45	3,533,434	-0.15(-0.23%)
Dec 18, 2020	65.08	65.39	63.87	64.60	5,241,900	-0.74(-1.13%)
Dec 17, 2020	65.39	65.75	64.85	65.34	2,484,023	+0.41(+0.63%)
Dec 16, 2020	65.67	65.69	64.71	64.93	2,542,768	-0.21(-0.32%)
Dec 15, 2020	63.65	65.35	63.50	65.14	4,413,892	+2.03(+3.22%)
Dec 14, 2020	64.30	64.33	62.52	63.11	2,995,905	-0.73(-1.14%)
Dec 11, 2020	62.55	64.00	62.47	63.84	2,318,900	+0.99(+1.58%)
Dec 10, 2020	61.97	62.93	61.62	62.85	1,845,406	+0.46(+0.74%)
Dec 09, 2020	62.83	62.83	61.29	62.39	2,488,904	-0.06(-0.10%)
Dec 08, 2020	61.72	62.47	61.53	62.45	2,044,745	+0.47(+0.76%)
Dec 07, 2020	62.00	62.28	61.47	61.98	1,850,490	-0.06(-0.10%)
Dec 04, 2020	61.49	62.15	61.49	62.04	1,472,800	+0.64(+1.04%)
Dec 03, 2020	61.85	61.94	61.05	61.40	1,898,946	-0.20(-0.32%)
Dec 02, 2020	60.35	61.62	59.81	61.60	2,531,213	+1.18(+1.95%)
Dec 01, 2020	60.58	60.87	59.88	60.42	3,749,607	+0.87(+1.46%)
Nov 30, 2020	60.42	60.65	59.11	59.55	3,160,570	-0.98(-1.62%)
Nov 27, 2020	60.49	60.70	60.15	60.53	1,201,500	+0.05(+0.08%)
Nov 25, 2020	59.88	60.60	59.75	60.48	2,219,700	+0.65(+1.09%)
Nov 24, 2020	59.55	60.10	59.13	59.83	3,056,128	+0.67(+1.13%)
Nov 23, 2020	58.86	59.48	58.58	59.16	3,251,258	+0.51(+0.87%)
Nov 20, 2020	58.47	59.15	58.18	58.65	1,534,300	+0.01(+0.02%)
Nov 19, 2020	57.56	58.93	56.97	58.64	2,712,620	+0.83(+1.44%)
Nov 18, 2020	57.68	58.49	57.30	57.81	3,783,274	+0.12(+0.21%)
Nov 17, 2020	56.64	57.69	56.53	57.69	2,663,071	+0.60(+1.05%)
Nov 16, 2020	56.88	57.50	56.31	57.09	3,136,735	+0.93(+1.66%)
Nov 13, 2020	55.26	56.16	55.26	56.16	2,909,300	+1.22(+2.22%)
Nov 12, 2020	55.15	55.73	54.75	54.94	2,414,461	-0.41(-0.74%)
Nov 11, 2020	56.97	57.27	55.17	55.35	4,099,861	-1.76(-3.08%)
Nov 10, 2020	55.90	57.39	55.34	57.11	2,827,283	+1.07(+1.91%)
Nov 09, 2020	58.17	58.25	55.35	56.04	5,898,647	+0.35(+0.63%)
Nov 06, 2020	57.11	57.21	55.19	55.69	2,284,500	-1.76(-3.06%)
Nov 05, 2020	55.96	59.20	55.84	57.45	5,555,395	+2.50(+4.55%)
Nov 04, 2020	52.63	55.75	52.51	54.95	6,457,867	+2.97(+5.71%)
Nov 03, 2020	52.15	52.46	51.69	51.98	2,779,405	+0.65(+1.27%)

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.

bottom clear

About Us