Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	78.38	79.02	77.29	77.48	2,497,816	-1.45(-1.84%)
Jan 28, 2021	78.76	80.78	78.41	78.93	1,654,214	+0.54(+0.69%)
Jan 27, 2021	79.43	80.52	78.22	78.39	2,237,392	-1.20(-1.51%)
Jan 26, 2021	79.70	80.10	78.67	79.60	1,219,075	-0.35(-0.44%)
Jan 25, 2021	77.13	79.96	77.04	79.95	1,746,202	+2.55(+3.29%)
Jan 22, 2021	76.64	77.93	76.26	77.40	1,378,892	+0.25(+0.32%)
Jan 21, 2021	77.25	77.51	76.60	77.15	1,227,129	-0.43(-0.56%)
Jan 20, 2021	76.62	77.80	76.22	77.59	1,781,667	+0.42(+0.55%)
Jan 19, 2021	78.81	78.98	77.06	77.16	1,964,391	-1.27(-1.61%)
Jan 15, 2021	78.95	79.82	77.82	78.43	2,332,033	-0.89(-1.12%)
Jan 14, 2021	79.81	80.31	77.13	79.31	2,260,404	-0.52(-0.65%)
Jan 13, 2021	79.43	81.65	79.00	79.84	2,362,569	+0.59(+0.75%)
Jan 12, 2021	78.87	79.69	78.28	79.24	1,352,497	+0.25(+0.31%)
Jan 11, 2021	79.39	79.99	78.59	78.99	1,582,689	-0.99(-1.24%)
Jan 08, 2021	78.39	80.10	78.29	79.99	1,830,956	+1.58(+2.01%)
Jan 07, 2021	78.88	79.22	78.01	78.41	1,984,879	-0.51(-0.65%)
Jan 06, 2021	75.59	79.48	75.45	78.92	3,298,044	+3.55(+4.71%)
Jan 05, 2021	74.66	75.51	74.59	75.37	2,494,873	+0.54(+0.72%)
Jan 04, 2021	76.74	76.98	74.34	74.83	1,969,905	-1.77(-2.31%)
Dec 31, 2020		76.60	76.60	76.60	947,118	+1.04(+1.38%)
Dec 30, 2020	75.09	76.00	75.09	75.56	947,118	+0.12(+0.16%)
Dec 29, 2020	75.73	76.09	75.21	75.44	1,379,415	+0.13(+0.18%)
Dec 28, 2020	74.97	75.36	74.64	75.30	1,417,890	+0.79(+1.06%)
Dec 24, 2020	73.66	74.51	73.33	74.51	787,809	+1.09(+1.48%)
Dec 23, 2020	74.53	74.74	73.41	73.43	1,817,772	-0.58(-0.78%)
Dec 22, 2020	74.31	74.57	73.66	74.00	2,168,960	-0.12(-0.17%)
Dec 21, 2020	73.82	74.28	72.76	74.12	2,143,574	-0.38(-0.51%)
Dec 18, 2020	75.07	76.05	73.97	74.51	3,872,522	-0.94(-1.25%)
Dec 17, 2020	75.65	76.20	75.18	75.45	2,074,623	+0.29(+0.39%)
Dec 16, 2020	76.55	77.22	75.03	75.16	2,128,618	-1.04(-1.36%)
Dec 15, 2020	75.37	76.60	74.94	76.20	1,512,980	+1.03(+1.37%)
Dec 14, 2020	76.06	77.06	75.11	75.17	1,461,451	-0.29(-0.38%)
Dec 11, 2020	75.21	75.75	74.79	75.46	1,388,882	+0.09(+0.12%)
Dec 10, 2020	75.81	76.38	74.85	75.37	1,628,499	-0.29(-0.38%)
Dec 09, 2020	75.98	76.13	75.04	75.66	1,074,938	-0.32(-0.42%)
Dec 08, 2020	75.73	76.40	75.25	75.98	966,478	-0.32(-0.42%)
Dec 07, 2020	74.93	76.64	74.77	76.29	1,665,101	+1.06(+1.40%)
Dec 04, 2020	76.09	76.64	74.50	75.24	1,982,136	-1.12(-1.46%)
Dec 03, 2020	77.28	77.49	76.04	76.35	1,133,581	-1.18(-1.52%)
Dec 02, 2020	77.36	77.69	76.61	77.53	1,608,931	-0.06(-0.08%)
Dec 01, 2020	77.33	78.42	77.01	77.59	2,020,302	+0.62(+0.81%)
Nov 30, 2020	77.28	77.75	76.12	76.97	2,650,551	-0.37(-0.48%)
Nov 27, 2020	77.84	78.00	76.47	77.34	720,249	-0.44(-0.57%)
Nov 25, 2020	77.16	77.83	75.99	77.78	1,842,066	+0.84(+1.10%)
Nov 24, 2020	77.89	78.07	76.44	76.93	1,563,633	-0.28(-0.36%)
Nov 23, 2020	78.14	78.38	76.94	77.22	1,058,445	-0.74(-0.95%)
Nov 20, 2020	77.55	78.64	77.24	77.95	1,586,255	+0.39(+0.50%)
Nov 19, 2020	78.73	79.01	76.83	77.57	2,007,492	-1.37(-1.74%)
Nov 18, 2020	81.23	81.24	78.80	78.94	1,204,086	-1.76(-2.18%)
Nov 17, 2020	82.70	82.89	80.38	80.70	1,092,677	-2.36(-2.84%)
Nov 16, 2020	82.86	83.15	81.31	83.06	1,140,156	+1.00(+1.22%)
Nov 13, 2020	81.68	82.64	81.33	82.05	971,171	+0.86(+1.06%)
Nov 12, 2020	82.82	83.07	80.66	81.19	1,178,916	-1.86(-2.23%)
Nov 11, 2020	82.75	83.57	82.15	83.05	1,296,225	+0.67(+0.81%)
Nov 10, 2020	82.85	83.07	81.62	82.38	1,978,008	+0.11(+0.14%)
Nov 09, 2020	84.76	85.02	82.16	82.26	1,998,527	+0.66(+0.81%)
Nov 06, 2020	81.25	82.76	80.59	81.61	1,326,237	+0.51(+0.63%)
Nov 05, 2020	80.71	82.30	80.71	81.09	1,351,346	+0.80(+1.00%)
Nov 04, 2020	81.71	81.84	80.03	80.29	1,580,185	-0.61(-0.75%)
Nov 03, 2020	80.32	81.50	79.95	80.90	1,579,808	+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.