Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	81.97	82.03	79.39	79.77	2,188,881	-2.95(-3.57%)
Jan 30, 2020	82.26	82.97	81.10	82.72	1,769,270	+0.00(+0.00%)
Jan 29, 2020	83.97	84.18	82.67	82.72	1,261,754	-1.55(-1.84%)
Jan 28, 2020	83.29	84.57	82.83	84.27	2,443,924	+1.91(+2.32%)
Jan 27, 2020	83.20	83.37	82.19	82.36	3,262,707	-3.27(-3.82%)
Jan 24, 2020	87.81	87.94	85.03	85.63	1,652,020	-0.92(-1.06%)
Jan 23, 2020	86.23	86.63	85.44	86.55	1,091,601	+0.65(+0.76%)
Jan 22, 2020	85.95	86.85	85.70	85.90	1,270,824	+0.57(+0.67%)
Jan 21, 2020	85.04	85.62	84.97	85.32	1,675,594	-0.05(-0.06%)
Jan 17, 2020	85.25	85.37	84.70	85.37	1,032,284	+0.64(+0.75%)
Jan 16, 2020	84.06	84.77	84.00	84.74	1,736,151	+1.32(+1.58%)
Jan 15, 2020	84.43	84.47	83.07	83.42	1,540,227	-0.89(-1.06%)
Jan 14, 2020	84.35	85.02	83.87	84.31	910,506	+0.18(+0.22%)
Jan 13, 2020	83.73	84.24	83.48	84.13	964,801	+0.97(+1.17%)
Jan 10, 2020	84.17	84.17	82.91	83.15	1,982,607	-0.49(-0.58%)
Jan 09, 2020	84.27	84.27	82.85	83.64	649,449	+0.53(+0.63%)
Jan 08, 2020	83.35	83.68	82.76	83.11	1,318,094	-0.08(-0.09%)
Jan 07, 2020	82.70	83.52	82.22	83.19	1,164,433	+1.50(+1.84%)
Jan 06, 2020	81.51	81.95	81.15	81.69	1,640,360	-0.86(-1.04%)
Jan 03, 2020	82.82	83.27	82.37	82.55	1,254,097	-1.57(-1.87%)
Jan 02, 2020	83.45	84.12	83.04	84.12	1,295,279	+1.70(+2.07%)
Dec 31, 2019	81.76	82.45	81.72	82.41	613,642	+0.22(+0.27%)
Dec 30, 2019	82.79	82.79	81.62	82.19	1,136,722	-0.62(-0.75%)
Dec 27, 2019	83.32	83.32	82.53	82.81	1,121,253	-0.16(-0.20%)
Dec 26, 2019	83.23	83.23	82.67	82.98	664,293	+0.10(+0.11%)
Dec 24, 2019	82.93	82.95	82.46	82.88	511,876	+0.13(+0.16%)
Dec 23, 2019	83.13	83.17	82.64	82.75	1,377,350	+0.26(+0.32%)
Dec 20, 2019	82.27	82.68	81.89	82.48	1,051,784	+0.78(+0.95%)
Dec 19, 2019	81.38	81.71	80.99	81.71	1,080,044	+0.65(+0.81%)
Dec 18, 2019	81.26	81.26	80.76	81.05	978,851	-0.04(-0.05%)
Dec 17, 2019	81.17	81.25	80.67	81.10	989,432	+0.36(+0.45%)
Dec 16, 2019	80.85	81.43	80.67	80.73	2,131,767	+0.58(+0.72%)
Dec 13, 2019	80.55	81.38	79.79	80.15	1,765,001	-0.35(-0.44%)
Dec 12, 2019	78.27	80.65	78.27	80.51	2,227,053	+2.12(+2.71%)
Dec 11, 2019	77.01	78.50	76.96	78.38	1,483,562	+1.57(+2.05%)
Dec 10, 2019	76.89	77.31	76.52	76.81	531,474	+0.32(+0.42%)
Dec 09, 2019	77.02	77.09	76.48	76.49	501,143	-0.35(-0.46%)
Dec 06, 2019	76.68	77.06	76.54	76.84	1,019,161	+1.09(+1.45%)
Dec 05, 2019	75.89	76.05	75.41	75.74	1,509,799	+0.38(+0.50%)
Dec 04, 2019	75.21	75.69	75.15	75.37	1,099,718	+1.17(+1.58%)
Dec 03, 2019	73.74	74.27	73.38	74.19	2,072,296	-1.17(-1.55%)
Dec 02, 2019	76.61	76.69	75.20	75.36	1,665,452	-1.18(-1.54%)
Nov 29, 2019	77.11	77.11	76.44	76.54	625,041	-0.83(-1.07%)
Nov 27, 2019	77.12	77.38	77.02	77.37	788,241	+0.55(+0.72%)
Nov 26, 2019	76.97	77.09	76.46	76.81	2,175,594	-0.29(-0.37%)
Nov 25, 2019	76.01	77.17	76.01	77.10	1,249,701	+1.81(+2.40%)
Nov 22, 2019	75.59	76.00	75.12	75.29	1,045,700	-0.08(-0.10%)
Nov 21, 2019	75.65	76.04	75.04	75.37	2,119,444	-0.81(-1.07%)
Nov 20, 2019	76.73	77.12	75.60	76.19	1,437,551	-0.91(-1.18%)
Nov 19, 2019	77.84	77.96	76.67	77.09	744,128	-0.39(-0.50%)
Nov 18, 2019	77.65	77.96	77.10	77.48	818,236	-0.18(-0.23%)
Nov 15, 2019	77.97	78.31	77.30	77.66	993,842	+0.70(+0.92%)
Nov 14, 2019	76.80	77.02	76.37	76.95	992,753	-0.26(-0.33%)
Nov 13, 2019	76.70	77.40	76.33	77.21	945,425	+0.08(+0.11%)
Nov 12, 2019	77.16	77.72	76.82	77.13	1,468,474	+0.16(+0.20%)
Nov 11, 2019	76.63	77.09	76.34	76.97	850,437	-0.32(-0.41%)
Nov 08, 2019	76.60	77.34	76.15	77.29	1,067,359	+0.39(+0.50%)
Nov 07, 2019	77.58	77.74	76.58	76.90	1,516,595	+0.46(+0.60%)
Nov 06, 2019	76.80	76.83	75.66	76.44	1,662,148	-0.51(-0.67%)
Nov 05, 2019	77.14	77.58	76.73	76.95	1,112,045	+0.04(+0.06%)
Nov 04, 2019	76.19	76.99	76.17	76.91	2,028,321	+1.68(+2.23%)

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.