Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	75.16	76.29	75.07	75.29	1,035,000	+0.08(+0.11%)
Jan 28, 2021	75.11	75.59	74.85	75.21	562,761	+0.27(+0.36%)
Jan 27, 2021	76.34	76.64	74.66	74.94	1,196,046	-1.48(-1.94%)
Jan 26, 2021	77.13	77.18	76.30	76.42	794,128	-0.69(-0.89%)
Jan 25, 2021	77.36	77.67	76.65	77.11	700,688	-0.19(-0.25%)
Jan 22, 2021	76.55	77.74	76.20	77.30	1,232,000	+0.51(+0.66%)
Jan 21, 2021	75.65	80.22	75.12	76.79	2,568,247	+1.10(+1.45%)
Jan 20, 2021	75.00	76.25	74.71	75.69	1,172,355	+1.00(+1.34%)
Jan 19, 2021	74.36	75.00	74.08	74.69	945,275	+0.37(+0.50%)
Jan 15, 2021	74.49	74.89	73.50	74.32	1,034,100	-0.12(-0.16%)
Jan 14, 2021	75.10	75.47	74.43	74.44	695,816	-0.59(-0.79%)
Jan 13, 2021	75.38	75.98	75.01	75.03	438,422	-0.21(-0.28%)
Jan 12, 2021	74.58	75.50	74.58	75.24	566,525	+0.75(+1.01%)
Jan 11, 2021	75.00	75.61	74.47	74.49	826,140	-0.84(-1.12%)
Jan 08, 2021	75.43	76.00	74.91	75.33	900,400	-0.14(-0.19%)
Jan 07, 2021	75.60	75.92	74.89	75.47	1,094,007	+0.14(+0.19%)
Jan 06, 2021	75.00	76.00	75.00	75.33	1,945,313	+0.31(+0.41%)
Jan 05, 2021	76.88	77.07	74.90	75.02	1,645,831	-1.86(-2.42%)
Jan 04, 2021	77.68	78.18	76.83	76.88	1,260,431	-0.44(-0.57%)
Dec 31, 2020		77.32	77.32	77.32	468,851	+0.17(+0.22%)
Dec 30, 2020	76.32	77.26	76.32	77.15	468,851	+0.83(+1.09%)
Dec 29, 2020	76.71	76.72	76.15	76.32	352,575	-0.27(-0.35%)
Dec 28, 2020	77.66	77.86	76.50	76.59	672,093	-0.91(-1.17%)
Dec 24, 2020	77.42	77.75	77.21	77.50	410,000	+0.22(+0.28%)
Dec 23, 2020	77.60	77.80	77.17	77.28	1,333,406	-0.17(-0.22%)
Dec 22, 2020	78.00	78.08	77.39	77.45	1,633,116	-0.39(-0.50%)
Dec 21, 2020	77.51	78.20	77.39	77.84	1,777,728	+0.22(+0.28%)
Dec 18, 2020	79.40	79.50	77.38	77.62	2,504,400	-1.53(-1.93%)
Dec 17, 2020	79.29	79.45	78.78	79.15	1,212,468	-0.09(-0.11%)
Dec 16, 2020	79.17	79.49	78.87	79.24	1,334,486	+0.44(+0.56%)
Dec 15, 2020	78.82	79.50	78.56	78.80	1,245,924	+0.18(+0.23%)
Dec 14, 2020	78.78	79.23	78.32	78.62	679,706	+0.13(+0.17%)
Dec 11, 2020	78.46	79.00	77.67	78.49	1,006,300	+0.95(+1.23%)
Dec 10, 2020	77.51	78.24	77.35	77.54	1,077,363	-0.14(-0.18%)
Dec 09, 2020	78.10	79.39	77.54	77.68	1,590,389	-0.49(-0.63%)
Dec 08, 2020	77.55	78.21	77.51	78.17	1,590,058	+0.59(+0.76%)
Dec 07, 2020	77.59	78.15	77.31	77.58	735,833	+0.14(+0.18%)
Dec 04, 2020	77.68	77.87	77.43	77.44	691,600	+0.07(+0.09%)
Dec 03, 2020	77.82	78.00	77.25	77.37	1,021,525	-0.04(-0.05%)
Dec 02, 2020	78.11	78.42	77.17	77.41	2,144,779	-0.90(-1.15%)
Dec 01, 2020	77.32	78.66	77.20	78.31	1,948,327	+0.81(+1.05%)
Nov 30, 2020	78.15	78.42	77.43	77.50	1,181,205	-0.88(-1.12%)
Nov 27, 2020	77.58	78.52	77.44	78.38	346,100	+0.66(+0.85%)
Nov 25, 2020	77.93	78.94	77.45	77.72	1,099,700	+0.47(+0.61%)
Nov 24, 2020	77.50	78.00	76.95	77.25	1,287,745	-1.00(-1.28%)
Nov 23, 2020	78.61	78.75	78.20	78.25	941,575	-0.57(-0.72%)
Nov 20, 2020	78.88	79.21	78.36	78.82	680,200	-0.20(-0.25%)
Nov 19, 2020	78.18	79.19	78.12	79.02	945,073	+0.90(+1.15%)
Nov 18, 2020	78.20	78.62	77.88	78.12	822,406	+0.04(+0.05%)
Nov 17, 2020	77.90	79.07	77.90	78.08	1,084,207	-0.10(-0.13%)
Nov 16, 2020	77.77	78.69	77.62	78.18	807,904	+0.31(+0.40%)
Nov 13, 2020	77.31	78.04	77.31	77.87	620,700	+0.40(+0.52%)
Nov 12, 2020	77.41	77.65	77.00	77.47	731,991	-0.12(-0.15%)
Nov 11, 2020	77.49	78.09	77.11	77.59	805,081	+0.22(+0.28%)
Nov 10, 2020	76.51	77.59	76.39	77.37	992,620	+0.86(+1.12%)
Nov 09, 2020	78.06	78.41	76.33	76.51	1,281,788	-0.51(-0.66%)
Nov 06, 2020	77.26	77.53	76.76	77.02	501,000	+0.06(+0.08%)
Nov 05, 2020	77.34	77.72	76.81	76.96	977,214	-0.04(-0.05%)
Nov 04, 2020	76.02	77.82	76.02	77.00	1,545,466	+1.07(+1.41%)
Nov 03, 2020	76.80	76.81	75.78	75.93	1,637,366	-0.47(-0.62%)

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.