Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	77.99	78.11	76.67	76.94	460,226	-1.47(-1.88%)
Jan 28, 2021	78.50	79.25	78.37	78.41	446,628	+0.25(+0.32%)
Jan 27, 2021	78.80	79.26	77.92	78.16	479,588	-1.41(-1.77%)
Jan 26, 2021	79.93	80.15	79.44	79.57	354,282	-0.15(-0.19%)
Jan 25, 2021	79.06	79.72	78.74	79.72	377,505	+0.55(+0.70%)
Jan 22, 2021	78.89	79.42	78.69	79.17	306,442	-0.22(-0.28%)
Jan 21, 2021	80.04	80.04	79.25	79.40	367,539	-0.82(-1.02%)
Jan 20, 2021	80.21	80.33	79.71	80.21	321,471	+0.24(+0.30%)
Jan 19, 2021	80.13	80.28	79.88	79.97	523,485	+0.37(+0.47%)
Jan 15, 2021	79.79	79.92	79.04	79.60	397,924	-0.75(-0.94%)
Jan 14, 2021	79.86	80.79	79.78	80.35	315,565	+0.65(+0.81%)
Jan 13, 2021	79.72	79.88	79.39	79.71	269,281	+0.05(+0.07%)
Jan 12, 2021	79.64	79.86	79.12	79.65	661,724	+0.20(+0.25%)
Jan 11, 2021	78.78	79.65	78.76	79.46	622,360	+0.26(+0.33%)
Jan 08, 2021	79.33	79.35	78.63	79.20	373,476	+0.09(+0.11%)
Jan 07, 2021	79.17	79.36	78.69	79.11	347,511	+0.15(+0.19%)
Jan 06, 2021	78.08	79.40	78.08	78.96	512,177	+0.97(+1.24%)
Jan 05, 2021	77.30	78.48	77.20	77.99	318,379	+0.72(+0.93%)
Jan 04, 2021	78.18	78.22	76.49	77.27	612,783	-0.54(-0.70%)
Dec 31, 2020		77.82	77.82	77.82	285,466	+0.42(+0.54%)
Dec 30, 2020	77.42	77.82	77.35	77.40	285,466	+0.12(+0.15%)
Dec 29, 2020	77.79	77.79	77.10	77.28	342,599	-0.06(-0.08%)
Dec 28, 2020	77.78	78.06	77.23	77.35	374,825	+0.11(+0.14%)
Dec 24, 2020	77.28	77.28	76.96	77.24	145,560	+0.05(+0.07%)
Dec 23, 2020	77.23	77.62	77.14	77.19	369,461	+0.35(+0.45%)
Dec 22, 2020	77.36	77.36	76.77	76.84	364,504	-0.68(-0.88%)
Dec 21, 2020	77.21	77.67	76.57	77.52	423,111	-0.98(-1.24%)
Dec 18, 2020	78.81	78.82	77.99	78.50	391,502	-0.28(-0.35%)
Dec 17, 2020	78.90	78.90	78.48	78.78	236,529	+0.21(+0.27%)
Dec 16, 2020	79.01	79.01	78.53	78.56	369,079	-0.32(-0.41%)
Dec 15, 2020	78.54	79.07	78.16	78.88	311,299	+0.70(+0.90%)
Dec 14, 2020	80.28	80.28	78.18	78.18	421,104	-1.35(-1.69%)
Dec 11, 2020	79.21	79.62	79.02	79.53	719,251	-0.08(-0.10%)
Dec 10, 2020	79.60	79.88	79.28	79.61	262,749	-0.11(-0.14%)
Dec 09, 2020	79.76	80.10	79.27	79.72	355,005	+0.25(+0.32%)
Dec 08, 2020	78.19	79.57	78.19	79.47	264,179	+0.95(+1.21%)
Dec 07, 2020	78.80	78.80	78.19	78.52	265,542	-0.44(-0.56%)
Dec 04, 2020	78.16	78.96	78.15	78.96	266,802	+1.14(+1.47%)
Dec 03, 2020	77.81	78.19	77.46	77.81	397,065	+0.11(+0.15%)
Dec 02, 2020	76.92	77.79	76.91	77.70	375,102	+0.79(+1.03%)
Dec 01, 2020	77.13	77.75	76.83	76.91	355,469	+0.71(+0.93%)
Nov 30, 2020	76.99	76.99	75.95	76.20	374,636	-1.05(-1.35%)
Nov 27, 2020	77.51	77.61	76.93	77.24	176,995	-0.08(-0.10%)
Nov 25, 2020	77.96	77.96	77.18	77.32	285,697	-0.76(-0.97%)
Nov 24, 2020	77.20	78.20	77.19	78.08	336,500	+1.66(+2.17%)
Nov 23, 2020	75.65	76.48	75.57	76.42	312,948	+1.24(+1.65%)
Nov 20, 2020	75.30	75.57	74.96	75.18	218,882	-0.18(-0.23%)
Nov 19, 2020	75.18	75.42	74.64	75.35	351,538	+0.02(+0.02%)
Nov 18, 2020	76.79	76.96	75.34	75.34	376,874	-1.17(-1.53%)
Nov 17, 2020	76.32	76.76	75.89	76.50	270,980	-0.20(-0.26%)
Nov 16, 2020	76.30	76.71	75.81	76.71	371,619	+1.30(+1.72%)
Nov 13, 2020	74.39	75.56	74.39	75.41	288,884	+1.45(+1.96%)
Nov 12, 2020	74.50	74.58	73.42	73.96	334,351	-1.10(-1.46%)
Nov 11, 2020	75.68	75.68	74.72	75.05	435,442	-0.11(-0.15%)
Nov 10, 2020	74.37	75.29	74.11	75.17	423,358	+1.36(+1.85%)
Nov 09, 2020	74.21	75.67	73.77	73.81	978,275	+3.08(+4.36%)
Nov 06, 2020	70.90	71.26	70.51	70.72	1,521,593	-0.15(-0.21%)
Nov 05, 2020	71.01	71.75	70.85	70.87	386,799	+0.55(+0.79%)
Nov 04, 2020	70.29	71.65	69.92	70.32	492,380	+0.13(+0.19%)
Nov 03, 2020	70.37	70.84	69.91	70.19	1,555,912	+0.51(+0.73%)

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.