Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	74.71	75.48	73.39	73.63	17,009,082	-3.30(-4.29%)
Jan 28, 2021	76.63	77.91	76.27	76.93	9,429,256	+0.71(+0.93%)
Jan 27, 2021	75.65	78.08	74.97	76.23	11,764,769	-1.00(-1.30%)
Jan 26, 2021	79.68	80.30	77.15	77.23	9,050,723	-1.33(-1.69%)
Jan 25, 2021	78.31	78.67	77.20	78.56	8,890,584	-0.72(-0.90%)
Jan 22, 2021	78.13	79.54	77.63	79.28	9,037,615	-0.24(-0.30%)
Jan 21, 2021	81.12	81.81	78.84	79.52	12,024,972	-2.91(-3.53%)
Jan 20, 2021	82.10	82.59	81.50	82.43	10,104,881	+0.75(+0.92%)
Jan 19, 2021	80.81	82.13	80.62	81.68	11,062,498	+2.09(+2.63%)
Jan 15, 2021	81.43	81.51	79.26	79.59	11,853,871	-2.94(-3.56%)
Jan 14, 2021	81.19	83.24	81.06	82.53	16,136,541	+1.94(+2.40%)
Jan 13, 2021	80.55	80.82	79.46	80.59	11,247,572	-0.08(-0.10%)
Jan 12, 2021	80.08	81.17	79.26	80.67	12,636,369	+1.50(+1.90%)
Jan 11, 2021	77.02	79.60	76.55	79.16	12,305,700	+0.45(+0.57%)
Jan 08, 2021	79.58	79.88	78.17	78.71	12,904,052	+0.74(+0.95%)
Jan 07, 2021	78.12	78.49	77.18	77.97	10,734,921	+0.36(+0.47%)
Jan 06, 2021	76.92	78.45	75.90	77.61	16,093,982	+2.42(+3.22%)
Jan 05, 2021	73.88	77.11	73.74	75.19	15,503,916	+1.98(+2.70%)
Jan 04, 2021	73.59	74.28	72.50	73.21	10,683,825	+0.22(+0.31%)
Dec 31, 2020		72.98	72.98	72.98	9,141,911	-0.76(-1.03%)
Dec 30, 2020	73.12	74.82	73.06	73.75	9,141,911	+0.62(+0.85%)
Dec 29, 2020	73.68	74.08	72.64	73.12	8,872,572	-0.25(-0.34%)
Dec 28, 2020	73.99	74.87	73.13	73.37	9,309,348	-0.37(-0.50%)
Dec 24, 2020	74.26	74.26	73.30	73.75	3,859,610	-0.31(-0.42%)
Dec 23, 2020	73.46	74.89	73.46	74.06	8,355,968	+1.15(+1.58%)
Dec 22, 2020	73.84	74.15	72.85	72.91	9,934,753	-1.50(-2.01%)
Dec 21, 2020	72.80	75.05	72.19	74.40	13,222,892	-0.95(-1.26%)
Dec 18, 2020	76.04	76.67	74.55	75.35	31,736,370	-1.05(-1.38%)
Dec 17, 2020	77.38	77.39	75.66	76.41	13,590,182	-0.24(-0.32%)
Dec 16, 2020	77.09	77.22	75.92	76.65	11,442,024	-0.59(-0.76%)
Dec 15, 2020	77.28	78.20	76.72	77.24	13,625,180	-0.06(-0.08%)
Dec 14, 2020	80.72	80.98	77.12	77.30	14,106,137	-2.60(-3.26%)
Dec 11, 2020	79.97	80.62	78.67	79.90	11,090,072	-0.78(-0.96%)
Dec 10, 2020	79.12	81.72	78.45	80.68	13,871,508	+2.51(+3.22%)
Dec 09, 2020	79.68	80.39	77.24	78.16	12,866,495	-0.95(-1.20%)
Dec 08, 2020	78.07	79.91	77.95	79.11	8,822,448	+0.67(+0.86%)
Dec 07, 2020	79.35	79.84	77.68	78.44	10,871,093	-2.18(-2.70%)
Dec 04, 2020	78.84	80.76	78.58	80.62	12,486,340	+3.01(+3.88%)
Dec 03, 2020	78.28	78.74	76.98	77.61	9,544,000	-0.06(-0.08%)
Dec 02, 2020	75.41	78.91	75.27	77.67	12,154,979	+2.09(+2.77%)
Dec 01, 2020	77.16	77.53	75.25	75.58	11,471,020	+0.23(+0.31%)
Nov 30, 2020	77.79	78.52	75.10	75.34	16,529,085	-3.57(-4.52%)
Nov 27, 2020	78.93	80.02	78.25	78.91	5,354,578	-0.72(-0.90%)
Nov 25, 2020	81.83	81.83	79.63	79.63	12,214,885	-3.01(-3.64%)
Nov 24, 2020	80.71	82.81	80.37	82.64	19,969,224	+3.97(+5.04%)
Nov 23, 2020	75.58	79.15	74.98	78.67	15,481,149	+4.53(+6.11%)
Nov 20, 2020	74.08	74.59	73.36	74.14	9,600,311	+0.05(+0.07%)
Nov 19, 2020	72.20	74.29	71.78	74.09	10,198,286	+1.25(+1.72%)
Nov 18, 2020	75.51	75.97	72.81	72.84	12,245,103	-2.39(-3.17%)
Nov 17, 2020	74.67	75.65	73.31	75.22	16,577,918	-0.54(-0.72%)
Nov 16, 2020	73.45	75.95	72.85	75.77	22,256,936	+5.05(+7.14%)
Nov 13, 2020	69.12	70.99	69.01	70.72	12,796,519	+2.01(+2.93%)
Nov 12, 2020	68.97	70.04	68.06	68.71	10,474,088	-1.52(-2.17%)
Nov 11, 2020	71.63	71.96	69.67	70.23	13,663,635	-0.52(-0.73%)
Nov 10, 2020	69.11	70.82	67.89	70.75	17,652,354	+3.13(+4.62%)
Nov 09, 2020	68.14	71.77	66.65	67.62	28,175,196	+7.03(+11.60%)
Nov 06, 2020	61.75	62.40	60.33	60.60	9,823,760	-0.84(-1.37%)
Nov 05, 2020	61.23	62.15	61.12	61.44	12,477,524	+0.32(+0.52%)
Nov 04, 2020	60.28	62.68	59.53	61.13	12,822,929	+0.03(+0.04%)
Nov 03, 2020	62.31	62.43	60.51	61.10	10,082,266	-0.35(-0.57%)

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.