Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	78.27	78.70	75.19	75.49	204,586,528	-3.50(-4.43%)
Jan 30, 2020	78.18	79.04	77.74	78.99	129,677,760	-0.11(-0.14%)
Jan 29, 2020	79.13	79.96	78.38	79.10	221,613,552	+1.62(+2.09%)
Jan 28, 2020	76.24	77.66	76.14	77.48	164,937,328	+2.12(+2.81%)
Jan 27, 2020	75.62	76.04	74.36	75.36	165,532,400	-2.27(-2.92%)
Jan 24, 2020	78.11	78.86	77.44	77.63	150,207,120	-0.22(-0.29%)
Jan 23, 2020	77.54	77.94	76.98	77.86	106,898,736	+0.37(+0.48%)
Jan 22, 2020	77.70	78.04	77.39	77.48	104,114,896	+0.26(+0.34%)
Jan 21, 2020	77.36	77.81	77.07	77.22	113,428,856	-0.51(-0.66%)
Jan 17, 2020	77.14	77.74	76.83	77.74	141,267,904	+0.85(+1.11%)
Jan 16, 2020	76.48	77.00	76.12	76.88	111,308,256	+0.95(+1.25%)
Jan 15, 2020	76.06	76.95	75.50	75.93	124,708,216	-0.33(-0.43%)
Jan 14, 2020	77.24	77.45	76.14	76.26	166,012,944	-1.04(-1.35%)
Jan 13, 2020	76.01	77.33	75.89	77.30	124,575,288	+1.62(+2.14%)
Jan 10, 2020	75.75	76.26	75.18	75.69	144,396,752	+0.17(+0.23%)
Jan 09, 2020	74.93	75.71	74.68	75.52	174,368,624	+1.57(+2.12%)
Jan 08, 2020	72.47	74.25	72.47	73.95	135,423,008	+1.17(+1.61%)
Jan 07, 2020	73.13	73.39	72.55	72.77	111,695,616	-0.31(-0.43%)
Jan 06, 2020	71.65	73.16	71.40	73.09	121,351,120	+0.55(+0.76%)
Jan 03, 2020	72.47	73.31	72.31	72.54	150,205,072	-0.71(-0.97%)
Jan 02, 2020	72.25	73.31	71.99	73.25	138,873,120	+1.63(+2.28%)
Dec 31, 2019	70.78	71.63	70.61	71.62	103,519,632	+0.52(+0.73%)
Dec 30, 2019	70.60	71.38	69.56	71.10	147,724,032	+0.42(+0.59%)
Dec 27, 2019	71.00	71.70	70.27	70.68	150,037,360	-0.03(-0.04%)
Dec 26, 2019	69.47	70.72	69.44	70.71	95,454,464	+1.38(+1.98%)
Dec 24, 2019	69.43	69.48	69.00	69.33	49,692,916	+0.07(+0.10%)
Dec 23, 2019	68.42	69.33	68.38	69.27	101,046,600	+1.11(+1.63%)
Dec 20, 2019	68.83	68.94	67.94	68.15	283,046,304	-0.14(-0.21%)
Dec 19, 2019	68.17	68.58	68.03	68.29	100,833,040	+0.07(+0.10%)
Dec 18, 2019	68.24	68.75	68.08	68.23	118,935,704	-0.16(-0.24%)
Dec 17, 2019	68.18	68.72	68.00	68.39	117,024,040	+0.13(+0.20%)
Dec 16, 2019	67.56	68.48	67.55	68.26	131,397,584	+1.15(+1.71%)
Dec 13, 2019	66.21	67.14	66.08	67.11	137,080,400	+0.90(+1.36%)
Dec 12, 2019	65.31	66.48	65.20	66.21	140,770,368	+0.17(+0.25%)
Dec 11, 2019	65.56	66.12	65.48	66.04	80,729,424	+0.56(+0.85%)
Dec 10, 2019	65.51	65.87	64.84	65.48	92,685,024	+0.38(+0.58%)
Dec 09, 2019	65.85	66.05	64.61	65.10	131,249,232	-0.92(-1.40%)
Dec 06, 2019	65.24	66.09	65.19	66.02	108,849,040	+1.25(+1.93%)
Dec 05, 2019	64.34	64.85	64.08	64.78	76,288,128	+0.94(+1.47%)
Dec 04, 2019	63.67	64.22	63.58	63.84	68,871,216	+0.56(+0.88%)
Dec 03, 2019	63.00	63.30	62.51	63.28	120,276,896	-1.15(-1.78%)
Dec 02, 2019	65.19	65.42	64.25	64.43	96,859,144	-0.75(-1.16%)
Nov 29, 2019	65.02	65.36	64.85	65.18	47,784,692	-0.14(-0.22%)
Nov 27, 2019	64.77	65.36	64.71	65.32	67,185,912	+0.70(+1.09%)
Nov 26, 2019	65.10	65.16	64.02	64.62	107,845,752	-0.35(-0.53%)
Nov 25, 2019	64.07	64.98	64.03	64.97	86,125,488	+1.12(+1.75%)
Nov 22, 2019	64.04	64.19	63.62	63.85	66,960,812	-0.06(-0.09%)
Nov 21, 2019	64.31	64.39	63.70	63.90	124,336,608	-0.29(-0.45%)
Nov 20, 2019	64.76	64.89	63.51	64.19	108,901,816	-0.76(-1.16%)
Nov 19, 2019	65.34	65.36	64.73	64.95	78,074,144	-0.20(-0.30%)
Nov 18, 2019	64.83	65.22	64.44	65.14	88,875,616	+0.33(+0.50%)
Nov 15, 2019	64.31	64.82	64.15	64.82	102,888,200	+0.76(+1.19%)
Nov 14, 2019	64.33	64.60	63.92	64.06	91,442,528	-0.45(-0.69%)
Nov 13, 2019	63.69	64.58	63.67	64.50	105,735,024	+0.65(+1.02%)
Nov 12, 2019	63.79	64.09	63.64	63.85	89,491,040	-0.10(-0.15%)
Nov 11, 2019	63.00	64.01	62.99	63.95	83,890,080	+0.50(+0.79%)
Nov 08, 2019	63.09	63.52	62.64	63.45	71,836,744	+0.17(+0.27%)
Nov 07, 2019	63.10	63.50	62.95	63.27	97,197,488	+0.58(+0.93%)
Nov 06, 2019	62.58	62.75	62.24	62.69	77,748,416	+0.12(+0.19%)
Nov 05, 2019	62.65	62.92	62.47	62.57	81,832,648	-0.18(-0.29%)
Nov 04, 2019	62.71	62.84	62.24	62.76	105,534,808	+0.41(+0.66%)

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.