Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	78.40	79.04	77.31	77.50	2,497,153	-1.45(-1.84%)
Jan 28, 2021	78.78	80.81	78.43	78.95	1,653,775	+0.54(+0.69%)
Jan 27, 2021	79.45	80.54	78.24	78.41	2,236,798	-1.20(-1.51%)
Jan 26, 2021	79.72	80.12	78.69	79.62	1,218,751	-0.35(-0.44%)
Jan 25, 2021	77.15	79.98	77.06	79.97	1,745,739	+2.55(+3.29%)
Jan 22, 2021	76.66	77.95	76.28	77.42	1,378,526	+0.25(+0.32%)
Jan 21, 2021	77.27	77.53	76.62	77.17	1,226,803	-0.43(-0.56%)
Jan 20, 2021	76.64	77.82	76.24	77.61	1,781,194	+0.43(+0.55%)
Jan 19, 2021	78.83	79.00	77.08	77.18	1,963,870	-1.27(-1.61%)
Jan 15, 2021	78.97	79.84	77.84	78.45	2,331,414	-0.89(-1.12%)
Jan 14, 2021	79.83	80.33	77.15	79.33	2,259,804	-0.52(-0.65%)
Jan 13, 2021	79.45	81.67	79.02	79.86	2,361,942	+0.59(+0.75%)
Jan 12, 2021	78.89	79.72	78.30	79.26	1,352,138	+0.25(+0.31%)
Jan 11, 2021	79.41	80.01	78.61	79.02	1,582,269	-0.99(-1.24%)
Jan 08, 2021	78.41	80.12	78.31	80.01	1,830,470	+1.58(+2.01%)
Jan 07, 2021	78.90	79.24	78.03	78.43	1,984,352	-0.51(-0.65%)
Jan 06, 2021	75.61	79.50	75.47	78.94	3,297,169	+3.55(+4.71%)
Jan 05, 2021	74.68	75.53	74.60	75.39	2,494,211	+0.54(+0.72%)
Jan 04, 2021	76.76	77.00	74.36	74.85	1,969,382	-1.77(-2.31%)
Dec 31, 2020		76.62	76.62	76.62	946,866	+1.05(+1.38%)
Dec 30, 2020	75.11	76.02	75.11	75.58	946,866	+0.12(+0.16%)
Dec 29, 2020	75.75	76.11	75.23	75.46	1,379,048	+0.13(+0.18%)
Dec 28, 2020	74.99	75.38	74.66	75.32	1,417,514	+0.79(+1.06%)
Dec 24, 2020	73.68	74.53	73.35	74.53	787,600	+1.09(+1.48%)
Dec 23, 2020	74.55	74.76	73.43	73.44	1,817,290	-0.58(-0.78%)
Dec 22, 2020	74.33	74.59	73.67	74.02	2,168,384	-0.12(-0.17%)
Dec 21, 2020	73.84	74.29	72.78	74.14	2,143,005	-0.38(-0.51%)
Dec 18, 2020	75.09	76.07	73.99	74.53	3,871,494	-0.94(-1.25%)
Dec 17, 2020	75.67	76.22	75.20	75.47	2,074,072	+0.29(+0.39%)
Dec 16, 2020	76.57	77.24	75.05	75.18	2,128,053	-1.04(-1.36%)
Dec 15, 2020	75.39	76.62	74.96	76.22	1,512,578	+1.03(+1.37%)
Dec 14, 2020	76.08	77.08	75.13	75.19	1,461,063	-0.29(-0.38%)
Dec 11, 2020	75.23	75.77	74.81	75.48	1,388,513	+0.09(+0.12%)
Dec 10, 2020	75.83	76.40	74.87	75.39	1,628,066	-0.29(-0.38%)
Dec 09, 2020	76.00	76.15	75.06	75.68	1,074,652	-0.32(-0.42%)
Dec 08, 2020	75.75	76.42	75.27	76.00	966,222	-0.32(-0.42%)
Dec 07, 2020	74.95	76.66	74.79	76.31	1,664,659	+1.06(+1.40%)
Dec 04, 2020	76.11	76.66	74.52	75.26	1,981,610	-1.12(-1.46%)
Dec 03, 2020	77.30	77.51	76.06	76.37	1,133,280	-1.18(-1.52%)
Dec 02, 2020	77.38	77.71	76.63	77.55	1,608,504	-0.06(-0.08%)
Dec 01, 2020	77.35	78.44	77.03	77.61	2,019,766	+0.62(+0.81%)
Nov 30, 2020	77.30	77.77	76.14	76.99	2,649,847	-0.37(-0.48%)
Nov 27, 2020	77.86	78.02	76.49	77.36	720,058	-0.44(-0.57%)
Nov 25, 2020	77.18	77.85	76.01	77.80	1,841,576	+0.84(+1.10%)
Nov 24, 2020	77.91	78.09	76.46	76.96	1,563,218	-0.28(-0.36%)
Nov 23, 2020	78.16	78.40	76.96	77.24	1,058,164	-0.74(-0.95%)
Nov 20, 2020	77.57	78.66	77.26	77.98	1,585,833	+0.39(+0.50%)
Nov 19, 2020	78.75	79.03	76.85	77.59	2,006,959	-1.37(-1.74%)
Nov 18, 2020	81.25	81.26	78.82	78.96	1,203,766	-1.76(-2.18%)
Nov 17, 2020	82.72	82.91	80.40	80.72	1,092,387	-2.36(-2.84%)
Nov 16, 2020	82.89	83.18	81.34	83.08	1,139,853	+1.00(+1.22%)
Nov 13, 2020	81.70	82.67	81.35	82.08	970,914	+0.86(+1.06%)
Nov 12, 2020	82.84	83.09	80.69	81.21	1,178,603	-1.86(-2.23%)
Nov 11, 2020	82.77	83.59	82.17	83.07	1,295,881	+0.67(+0.81%)
Nov 10, 2020	82.87	83.09	81.64	82.40	1,977,483	+0.11(+0.14%)
Nov 09, 2020	84.79	85.04	82.18	82.29	1,997,997	+0.66(+0.81%)
Nov 06, 2020	81.28	82.78	80.62	81.63	1,325,885	+0.51(+0.63%)
Nov 05, 2020	80.73	82.32	80.73	81.12	1,350,987	+0.80(+1.00%)
Nov 04, 2020	81.73	81.86	80.05	80.32	1,579,765	-0.61(-0.75%)
Nov 03, 2020	80.34	81.52	79.97	80.92	1,579,389	+1.22(+1.53%)

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.