Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	79.72	79.84	79.70	79.83	5,243,143	+0.11(+0.14%)
Nov 27, 2020	79.65	79.73	79.64	79.72	2,467,728	+0.17(+0.22%)
Nov 25, 2020	79.63	79.66	79.54	79.55	5,855,063	-0.04(-0.05%)
Nov 24, 2020	79.65	79.68	79.57	79.59	5,186,476	-0.08(-0.10%)
Nov 23, 2020	79.71	79.72	79.63	79.67	3,887,914	-0.06(-0.08%)
Nov 20, 2020	79.68	79.76	79.61	79.73	7,330,689	+0.07(+0.09%)
Nov 19, 2020	79.58	79.69	79.54	79.66	6,869,342	+0.16(+0.20%)
Nov 18, 2020	79.50	79.50	79.43	79.50	6,750,223	+0.09(+0.11%)
Nov 17, 2020	79.35	79.43	79.31	79.41	6,138,303	+0.14(+0.17%)
Nov 16, 2020	79.22	79.28	79.20	79.27	4,499,810	+0.05(+0.06%)
Nov 13, 2020	79.23	79.28	79.20	79.22	3,547,844	+0.03(+0.03%)
Nov 12, 2020	79.07	79.20	79.03	79.20	4,631,848	+0.26(+0.33%)
Nov 11, 2020	78.88	78.94	78.83	78.94	3,730,869	+0.05(+0.07%)
Nov 10, 2020	78.87	78.98	78.84	78.88	5,730,462	-0.15(-0.19%)
Nov 09, 2020	79.15	79.17	78.88	79.04	6,332,542	-0.37(-0.47%)
Nov 06, 2020	79.40	79.45	79.31	79.41	4,261,603	-0.18(-0.23%)
Nov 05, 2020	79.64	79.65	79.49	79.59	4,575,476	+0.08(+0.10%)
Nov 04, 2020	79.45	79.55	79.39	79.50	6,282,619	+0.54(+0.69%)
Nov 03, 2020	78.95	78.97	78.86	78.96	4,417,771	-0.02(-0.02%)
Nov 02, 2020	78.99	79.05	78.95	78.98	4,457,505	+0.11(+0.14%)
Oct 30, 2020	78.96	79.03	78.80	78.87	10,805,824	-0.14(-0.17%)
Oct 29, 2020	79.18	79.20	78.93	79.01	4,664,695	-0.17(-0.22%)
Oct 28, 2020	79.33	79.33	79.15	79.18	5,292,647	-0.11(-0.14%)
Oct 27, 2020	79.22	79.30	79.16	79.29	3,656,661	+0.19(+0.24%)
Oct 26, 2020	79.08	79.17	79.06	79.10	4,638,175	+0.12(+0.15%)
Oct 23, 2020	78.87	79.02	78.86	78.98	3,594,834	+0.10(+0.13%)
Oct 22, 2020	79.01	79.02	78.86	78.88	5,593,742	-0.14(-0.17%)
Oct 21, 2020	79.07	79.11	79.00	79.02	4,570,148	-0.09(-0.11%)
Oct 20, 2020	79.19	79.19	79.08	79.11	5,166,798	-0.14(-0.17%)
Oct 19, 2020	79.26	79.28	79.18	79.24	5,781,445	-0.07(-0.09%)
Oct 16, 2020	79.39	79.44	79.29	79.31	3,802,814	-0.06(-0.08%)
Oct 15, 2020	79.42	79.47	79.34	79.38	4,306,057	-0.05(-0.06%)
Oct 14, 2020	79.40	79.46	79.36	79.42	7,735,699	+0.05(+0.06%)
Oct 13, 2020	79.36	79.43	79.33	79.38	4,576,134	+0.06(+0.08%)
Oct 12, 2020	79.24	79.34	79.21	79.31	3,757,048	+0.12(+0.15%)
Oct 09, 2020	79.10	79.20	79.03	79.20	4,558,558	+0.02(+0.02%)
Oct 08, 2020	79.15	79.21	79.12	79.18	6,286,732	+0.14(+0.17%)
Oct 07, 2020	79.09	79.16	79.00	79.04	3,880,417	-0.11(-0.14%)
Oct 06, 2020	79.12	79.29	79.02	79.15	6,335,853	+0.11(+0.14%)
Oct 05, 2020	79.23	79.23	79.04	79.04	6,993,825	-0.30(-0.37%)
Oct 02, 2020	79.44	79.44	79.23	79.34	6,170,648	-0.05(-0.07%)
Oct 01, 2020	79.24	79.42	79.22	79.39	4,981,169	+0.08(+0.10%)
Sep 30, 2020	79.37	79.39	79.23	79.31	6,800,112	-0.13(-0.16%)
Sep 29, 2020	79.47	79.51	79.41	79.44	8,820,265	+0.05(+0.07%)
Sep 28, 2020	79.36	79.39	79.32	79.39	4,688,470	+0.07(+0.09%)
Sep 25, 2020	79.39	79.39	79.29	79.31	6,232,212	-0.01(-0.01%)
Sep 24, 2020	79.40	79.41	79.29	79.32	4,700,421	+0.01(+0.01%)
Sep 23, 2020	79.48	79.51	79.31	79.31	5,182,818	-0.18(-0.23%)
Sep 22, 2020	79.47	79.54	79.43	79.49	4,941,019	+0.03(+0.03%)
Sep 21, 2020	79.56	79.56	79.46	79.47	5,540,910	+0.04(+0.06%)
Sep 18, 2020	79.58	79.58	79.41	79.42	3,269,158	-0.09(-0.11%)
Sep 17, 2020	79.65	79.66	79.49	79.51	3,131,554	+0.00(+0.00%)
Sep 16, 2020	79.64	79.65	79.42	79.51	5,396,643	-0.02(-0.02%)
Sep 15, 2020	79.53	79.56	79.47	79.53	4,168,118	+0.05(+0.06%)
Sep 14, 2020	79.56	79.59	79.47	79.48	4,734,293	+0.00(+0.00%)
Sep 11, 2020	79.50	79.53	79.43	79.48	5,896,631	+0.08(+0.10%)
Sep 10, 2020	79.31	79.44	79.27	79.40	5,930,514	+0.02(+0.02%)
Sep 09, 2020	79.47	79.52	79.33	79.39	6,727,427	-0.05(-0.07%)
Sep 08, 2020	79.49	79.56	79.40	79.44	4,939,044	+0.12(+0.15%)
Sep 04, 2020	79.67	79.69	79.32	79.32	7,328,160	-0.47(-0.59%)
Sep 03, 2020	79.84	79.92	79.75	79.79	8,391,107	+0.01(+0.01%)
Sep 02, 2020	79.60	79.81	79.59	79.78	5,622,709	+0.17(+0.21%)
Sep 01, 2020	79.34	79.63	79.28	79.61	8,010,446	+0.22(+0.28%)
Aug 31, 2020	79.25	79.46	79.21	79.39	17,828,018	+0.23(+0.29%)
Aug 28, 2020	79.19	79.24	79.09	79.16	4,770,115	+0.06(+0.08%)
Aug 27, 2020	79.53	79.53	79.09	79.10	5,711,157	-0.29(-0.36%)
Aug 26, 2020	79.40	79.44	79.29	79.38	5,408,266	-0.04(-0.06%)
Aug 25, 2020	79.45	79.48	79.28	79.43	5,382,758	-0.15(-0.19%)
Aug 24, 2020	79.65	79.69	79.55	79.58	3,298,579	-0.09(-0.11%)
Aug 21, 2020	79.59	79.67	79.50	79.67	4,058,570	+0.17(+0.21%)
Aug 20, 2020	79.57	79.59	79.49	79.50	5,151,580	+0.13(+0.17%)
Aug 19, 2020	79.61	79.61	79.34	79.36	5,156,721	-0.13(-0.17%)
Aug 18, 2020	79.49	79.54	79.44	79.50	7,099,066	+0.11(+0.14%)
Aug 17, 2020	79.37	79.47	79.33	79.39	4,451,758	+0.10(+0.12%)
Aug 14, 2020	79.43	79.47	79.27	79.29	3,848,984	-0.09(-0.11%)
Aug 13, 2020	79.67	79.67	79.30	79.38	4,423,300	-0.26(-0.33%)
Aug 12, 2020	79.74	79.74	79.62	79.64	5,048,320	-0.21(-0.26%)
Aug 11, 2020	79.97	79.97	79.77	79.85	9,053,889	-0.28(-0.35%)
Aug 10, 2020	80.31	80.32	80.12	80.13	4,132,168	-0.09(-0.11%)
Aug 07, 2020	80.37	80.41	80.19	80.22	4,194,505	-0.09(-0.11%)
Aug 06, 2020	80.31	80.40	80.27	80.31	4,382,716	+0.13(+0.16%)
Aug 05, 2020	80.21	80.23	80.13	80.18	5,494,967	-0.11(-0.13%)
Aug 04, 2020	80.21	80.29	80.19	80.29	5,933,364	+0.17(+0.21%)
Aug 03, 2020	80.16	80.17	80.03	80.12	6,986,207	-0.03(-0.03%)
Jul 31, 2020	80.05	80.16	79.98	80.15	5,704,393	+0.11(+0.13%)
Jul 30, 2020	80.02	80.07	80.00	80.04	2,925,845	+0.04(+0.06%)
Jul 29, 2020	79.91	79.99	79.88	79.99	3,500,671	+0.13(+0.16%)
Jul 28, 2020	79.92	79.95	79.81	79.87	6,192,248	+0.04(+0.04%)
Jul 27, 2020	79.98	79.98	79.73	79.83	5,745,197	-0.05(-0.07%)
Jul 24, 2020	79.88	79.94	79.81	79.89	3,326,753	-0.02(-0.02%)
Jul 23, 2020	79.95	79.95	79.87	79.90	4,905,733	+0.07(+0.09%)
Jul 22, 2020	79.84	79.86	79.78	79.83	6,260,952	+0.11(+0.13%)
Jul 21, 2020	79.74	79.77	79.71	79.73	3,398,512	+0.04(+0.06%)
Jul 20, 2020	79.73	79.73	79.63	79.68	3,093,092	+0.08(+0.10%)
Jul 17, 2020	79.65	79.67	79.53	79.60	2,712,726	+0.08(+0.10%)
Jul 16, 2020	79.57	79.61	79.52	79.52	3,187,954	+0.05(+0.07%)
Jul 15, 2020	79.48	79.53	79.40	79.47	3,739,160	+0.01(+0.01%)
Jul 14, 2020	79.44	79.50	79.41	79.46	3,423,784	+0.10(+0.12%)
Jul 13, 2020	79.31	79.38	79.28	79.36	3,477,916	+0.04(+0.05%)
Jul 10, 2020	79.51	79.51	79.30	79.32	3,304,429	-0.09(-0.11%)
Jul 09, 2020	79.24	79.46	79.22	79.41	3,560,396	+0.22(+0.27%)
Jul 08, 2020	79.27	79.28	79.15	79.20	3,246,023	-0.04(-0.06%)
Jul 07, 2020	79.17	79.24	79.10	79.24	3,684,432	+0.13(+0.16%)
Jul 06, 2020	79.06	79.13	79.00	79.12	4,494,806	-0.03(-0.03%)
Jul 02, 2020	79.04	79.14	78.99	79.14	4,472,655	+0.13(+0.16%)
Jul 01, 2020	78.96	79.02	78.84	79.02	3,983,906	+0.02(+0.02%)
Jun 30, 2020	79.01	79.02	78.85	79.00	6,045,184	+0.08(+0.10%)
Jun 29, 2020	78.89	78.93	78.81	78.92	3,407,699	+0.05(+0.07%)
Jun 26, 2020	78.85	78.88	78.74	78.86	3,256,040	+0.14(+0.18%)
Jun 25, 2020	78.81	78.82	78.69	78.72	4,829,049	+0.08(+0.10%)
Jun 24, 2020	78.61	78.69	78.56	78.64	3,641,818	+0.01(+0.01%)
Jun 23, 2020	78.70	78.71	78.61	78.63	3,396,369	-0.04(-0.05%)
Jun 22, 2020	78.80	78.84	78.65	78.67	3,408,851	-0.03(-0.03%)
Jun 19, 2020	78.64	78.71	78.64	78.69	2,914,523	+0.03(+0.03%)
Jun 18, 2020	78.64	78.69	78.59	78.67	3,342,063	+0.09(+0.11%)
Jun 17, 2020	78.63	78.64	78.43	78.58	4,361,589	+0.02(+0.02%)
Jun 16, 2020	78.77	78.77	78.50	78.56	10,442,900	-0.10(-0.13%)
Jun 15, 2020	78.57	78.75	78.51	78.66	5,016,719	+0.16(+0.21%)
Jun 12, 2020	78.54	78.61	78.42	78.50	4,570,667	+0.08(+0.10%)
Jun 11, 2020	78.64	78.64	78.41	78.42	5,621,022	-0.14(-0.18%)
Jun 10, 2020	78.37	78.56	78.25	78.56	4,418,863	+0.33(+0.42%)
Jun 09, 2020	78.33	78.35	78.23	78.23	6,089,635	+0.05(+0.07%)
Jun 08, 2020	78.05	78.24	78.00	78.17	5,022,162	+0.08(+0.10%)
Jun 05, 2020	77.98	78.09	77.83	78.09	7,230,227	-0.01(-0.01%)
Jun 04, 2020	78.34	78.37	78.07	78.10	7,091,757	-0.19(-0.24%)
Jun 03, 2020	78.36	78.41	78.21	78.29	5,632,016	-0.18(-0.23%)
Jun 02, 2020	78.40	78.47	78.36	78.47	6,089,525	+0.06(+0.08%)
Jun 01, 2020	78.33	78.41	78.29	78.41	4,859,476	-0.06(-0.08%)
May 29, 2020	78.29	78.49	78.21	78.47	6,942,649	+0.22(+0.29%)
May 28, 2020	78.14	78.25	78.10	78.25	8,272,052	+0.03(+0.03%)
May 27, 2020	78.32	78.35	78.16	78.22	8,522,445	+0.04(+0.05%)
May 26, 2020	78.24	78.24	78.12	78.19	5,819,330	-0.04(-0.06%)
May 22, 2020	78.26	78.26	78.19	78.23	4,157,298	+0.03(+0.03%)
May 21, 2020	78.19	78.27	78.15	78.20	6,456,014	+0.08(+0.10%)
May 20, 2020	77.98	78.16	77.89	78.12	4,917,023	+0.21(+0.26%)
May 19, 2020	77.89	77.93	77.79	77.92	3,454,336	+0.10(+0.13%)
May 18, 2020	78.00	78.00	77.71	77.82	4,004,012	-0.14(-0.18%)
May 15, 2020	78.11	78.11	77.90	77.96	3,216,934	+0.04(+0.06%)
May 14, 2020	77.86	77.92	77.81	77.92	3,187,300	+0.21(+0.28%)
May 13, 2020	77.77	77.82	77.66	77.70	2,945,462	+0.09(+0.12%)
May 12, 2020	77.53	77.71	77.45	77.61	4,417,637	+0.25(+0.32%)
May 11, 2020	77.59	77.62	77.32	77.36	4,867,395	-0.24(-0.31%)
May 08, 2020	77.77	77.80	77.56	77.61	3,449,532	-0.22(-0.29%)
May 07, 2020	77.81	77.86	77.62	77.83	3,838,101	+0.25(+0.32%)
May 06, 2020	77.86	77.90	77.52	77.58	5,609,461	-0.35(-0.45%)
May 05, 2020	77.93	77.98	77.90	77.93	4,062,132	-0.07(-0.09%)
May 04, 2020	77.95	78.02	77.89	78.00	8,152,821	+0.08(+0.10%)
May 01, 2020	77.99	78.05	77.79	77.92	5,441,966	-0.03(-0.04%)
Apr 30, 2020	78.11	78.14	77.94	77.95	6,051,203	-0.06(-0.08%)
Apr 29, 2020	78.07	78.13	77.92	78.01	5,464,556	+0.05(+0.07%)
Apr 28, 2020	77.94	77.99	77.85	77.96	3,501,332	+0.23(+0.30%)
Apr 27, 2020	77.97	77.99	77.71	77.73	3,499,792	-0.28(-0.35%)
Apr 24, 2020	77.99	78.05	77.91	78.00	2,551,215	-0.03(-0.03%)
Apr 23, 2020	78.00	78.09	77.94	78.03	2,904,541	+0.12(+0.16%)
Apr 22, 2020	77.90	77.96	77.78	77.91	3,637,584	-0.06(-0.08%)
Apr 21, 2020	78.12	78.13	77.89	77.97	5,066,535	+0.10(+0.13%)
Apr 20, 2020	77.97	77.98	77.80	77.87	4,159,644	-0.12(-0.16%)
Apr 17, 2020	78.13	78.26	77.87	77.99	3,961,035	-0.11(-0.14%)
Apr 16, 2020	78.06	78.21	77.94	78.10	3,883,957	+0.04(+0.06%)
Apr 15, 2020	77.71	78.07	77.67	78.06	4,403,631	+0.38(+0.49%)
Apr 14, 2020	77.84	77.84	77.59	77.67	6,531,850	+0.04(+0.06%)
Apr 13, 2020	77.84	77.84	77.44	77.63	7,875,482	-0.29(-0.38%)
Apr 09, 2020	77.27	77.92	77.27	77.92	5,692,606	+0.85(+1.10%)
Apr 08, 2020	76.87	77.08	76.78	77.08	5,133,166	+0.20(+0.25%)
Apr 07, 2020	76.81	76.95	76.66	76.88	6,746,624	+0.07(+0.09%)
Apr 06, 2020	76.87	76.87	76.60	76.81	4,909,499	+0.24(+0.31%)
Apr 03, 2020	76.65	76.72	76.45	76.57	4,660,444	-0.04(-0.05%)
Apr 02, 2020	76.71	76.76	76.51	76.60	7,135,691	+0.36(+0.47%)
Apr 01, 2020	76.71	76.83	76.20	76.25	6,730,363	+0.39(+0.52%)
Mar 31, 2020	76.66	76.81	75.86	75.86	9,591,979	-0.71(-0.93%)
Mar 30, 2020	76.45	76.94	76.45	76.57	6,785,631	+0.08(+0.10%)
Mar 27, 2020	75.87	76.56	75.73	76.49	5,598,079	+0.41(+0.54%)
Mar 26, 2020	75.59	76.16	75.58	76.08	12,156,087	+0.35(+0.46%)
Mar 25, 2020	74.78	76.12	74.78	75.73	10,864,002	+1.08(+1.44%)
Mar 24, 2020	73.72	74.87	73.54	74.66	10,543,981	+0.01(+0.01%)
Mar 23, 2020	72.18	74.65	72.17	74.65	12,346,592	+1.62(+2.21%)
Mar 20, 2020	71.72	73.37	71.71	73.03	9,973,906	+1.22(+1.70%)
Mar 19, 2020	70.87	72.51	70.73	71.81	12,384,722	-0.04(-0.06%)
Mar 18, 2020	72.38	73.47	71.38	71.86	11,337,997	-1.78(-2.41%)
Mar 17, 2020	74.26	75.30	73.58	73.63	15,335,548	-1.56(-2.07%)
Mar 16, 2020	72.27	75.23	70.67	75.19	9,463,616	+0.78(+1.05%)
Mar 13, 2020	72.60	75.06	72.43	74.41	15,906,943	+3.01(+4.22%)
Mar 12, 2020	74.19	75.45	67.98	71.39	19,109,464	-4.11(-5.44%)
Mar 11, 2020	77.13	77.54	75.43	75.50	11,827,599	-1.46(-1.89%)
Mar 10, 2020	77.71	77.94	76.96	76.96	15,950,769	-1.05(-1.34%)
Mar 09, 2020	79.10	79.38	77.95	78.01	14,002,995	-0.17(-0.22%)
Mar 06, 2020	78.40	78.44	77.91	78.18	11,450,217	+0.53(+0.69%)
Mar 05, 2020	77.66	77.77	77.57	77.64	6,058,989	+0.29(+0.38%)
Mar 04, 2020	77.55	77.68	77.32	77.35	8,377,454	-0.02(-0.02%)
Mar 03, 2020	76.94	77.78	76.91	77.37	10,490,982	+0.75(+0.97%)
Mar 02, 2020	77.16	77.24	76.62	76.62	11,425,196	-0.34(-0.44%)
Feb 28, 2020	76.74	77.05	76.64	76.96	18,463,646	+0.51(+0.66%)
Feb 27, 2020	76.51	76.62	76.39	76.45	10,717,469	+0.09(+0.12%)
Feb 26, 2020	76.35	76.54	76.28	76.36	9,037,153	-0.04(-0.06%)
Feb 25, 2020	76.36	76.50	76.34	76.41	8,938,325	+0.06(+0.08%)
Feb 24, 2020	76.43	76.45	76.33	76.34	7,118,985	+0.24(+0.31%)
Feb 21, 2020	76.07	76.22	76.04	76.10	7,397,431	+0.19(+0.25%)
Feb 20, 2020	75.82	75.92	75.79	75.92	9,474,698	+0.19(+0.25%)
Feb 19, 2020	75.71	75.78	75.68	75.73	3,504,198	-0.01(-0.01%)
Feb 18, 2020	75.78	75.81	75.68	75.74	4,109,587	+0.12(+0.15%)
Feb 14, 2020	75.68	75.70	75.62	75.63	3,459,989	+0.08(+0.11%)
Feb 13, 2020	75.52	75.60	75.48	75.55	3,215,962	+0.07(+0.09%)
Feb 12, 2020	75.48	75.51	75.44	75.47	4,653,361	-0.09(-0.12%)
Feb 11, 2020	75.65	75.68	75.55	75.56	4,283,485	-0.12(-0.16%)
Feb 10, 2020	75.71	75.74	75.63	75.69	3,140,379	+0.12(+0.15%)
Feb 07, 2020	75.55	75.60	75.49	75.57	4,700,805	+0.23(+0.31%)
Feb 06, 2020	75.31	75.36	75.26	75.34	3,873,417	+0.07(+0.09%)
Feb 05, 2020	75.30	75.33	75.24	75.27	3,988,164	-0.12(-0.16%)
Feb 04, 2020	75.42	75.43	75.32	75.39	4,713,517	-0.23(-0.30%)
Feb 03, 2020	75.59	75.66	75.47	75.63	6,799,117	-0.07(-0.09%)
Jan 31, 2020	75.59	75.74	75.57	75.69	7,077,289	+0.19(+0.26%)
Jan 30, 2020	75.55	75.63	75.44	75.50	5,418,460	+0.02(+0.02%)
Jan 29, 2020	75.38	75.53	75.36	75.48	4,719,846	+0.21(+0.28%)
Jan 28, 2020	75.35	75.36	75.22	75.27	4,511,864	-0.13(-0.18%)
Jan 27, 2020	75.38	75.41	75.32	75.40	3,625,110	+0.25(+0.33%)
Jan 24, 2020	75.08	75.23	75.06	75.15	5,138,861	+0.11(+0.15%)
Jan 23, 2020	75.04	75.08	74.99	75.04	3,507,846	+0.13(+0.18%)
Jan 22, 2020	74.87	74.91	74.84	74.91	4,736,301	+0.06(+0.08%)
Jan 21, 2020	74.78	74.87	74.72	74.84	3,288,458	+0.19(+0.25%)
Jan 17, 2020	74.59	74.67	74.57	74.66	3,491,700	-0.01(-0.01%)
Jan 16, 2020	74.68	74.72	74.62	74.67	5,405,189	-0.04(-0.06%)
Jan 15, 2020	74.70	74.71	74.62	74.71	2,931,069	+0.12(+0.15%)
Jan 14, 2020	74.53	74.60	74.51	74.60	3,945,670	+0.11(+0.14%)
Jan 13, 2020	74.51	74.51	74.44	74.49	4,220,649	-0.04(-0.06%)
Jan 10, 2020	74.49	74.56	74.44	74.53	5,113,214	+0.12(+0.17%)
Jan 09, 2020	74.27	74.44	74.22	74.41	6,650,765	+0.09(+0.12%)
Jan 08, 2020	74.46	74.52	74.26	74.32	4,151,352	-0.12(-0.15%)
Jan 07, 2020	74.53	74.53	74.41	74.44	3,423,234	-0.06(-0.08%)
Jan 06, 2020	74.61	74.62	74.45	74.50	4,192,078	-0.09(-0.12%)
Jan 03, 2020	74.51	74.61	74.44	74.59	6,065,085	+0.27(+0.36%)
Jan 02, 2020	74.33	74.45	74.29	74.32	6,226,439	+0.10(+0.13%)
Dec 31, 2019	74.22	74.28	74.14	74.22	6,701,172	-0.08(-0.11%)
Dec 30, 2019	74.14	74.30	74.11	74.30	2,894,541	-0.03(-0.04%)
Dec 27, 2019	74.31	74.34	74.29	74.33	2,192,071	+0.11(+0.14%)
Dec 26, 2019	74.19	74.22	74.10	74.22	2,300,747	+0.07(+0.10%)
Dec 24, 2019	74.02	74.17	74.00	74.15	1,901,143	+0.07(+0.10%)
Dec 23, 2019	74.16	74.17	74.02	74.08	4,736,775	-0.05(-0.06%)
Dec 20, 2019	74.07	74.14	74.02	74.13	4,128,737	+0.02(+0.02%)
Dec 19, 2019	74.08	74.17	74.03	74.11	3,669,452	+0.05(+0.07%)
Dec 18, 2019	74.17	74.17	74.01	74.06	4,287,126	-0.10(-0.13%)
Dec 17, 2019	74.25	74.27	74.13	74.16	3,717,102	+0.01(+0.01%)
Dec 16, 2019	74.23	74.24	74.13	74.15	3,257,167	-0.20(-0.27%)
Dec 13, 2019	74.21	74.38	74.06	74.35	4,390,760	+0.34(+0.45%)
Dec 12, 2019	74.32	74.32	73.93	74.01	5,260,887	-0.35(-0.47%)
Dec 11, 2019	74.24	74.40	74.22	74.37	2,923,526	+0.25(+0.33%)
Dec 10, 2019	74.22	74.23	74.09	74.12	3,057,938	-0.05(-0.07%)
Dec 09, 2019	74.25	74.26	74.17	74.17	3,165,056	+0.02(+0.02%)
Dec 06, 2019	74.10	74.27	74.07	74.16	4,667,051	-0.10(-0.13%)
Dec 05, 2019	74.22	74.30	74.17	74.25	3,227,144	-0.08(-0.11%)
Dec 04, 2019	74.41	74.43	74.24	74.33	4,389,875	-0.15(-0.20%)
Dec 03, 2019	74.33	74.56	74.30	74.48	3,842,778	+0.40(+0.54%)

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.

Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Sections

Services