Citigroup (NY: C )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	51.91	52.04	51.10	51.12	16,271,397	-1.16(-2.22%)
Aug 28, 2020	52.07	52.37	51.53	52.28	16,990,300	+0.56(+1.08%)
Aug 27, 2020	50.72	52.21	50.65	51.72	19,384,764	+0.87(+1.71%)
Aug 26, 2020	51.66	51.79	50.81	50.85	14,534,220	-0.80(-1.55%)
Aug 25, 2020	51.85	52.51	50.97	51.65	17,242,571	+0.59(+1.16%)
Aug 24, 2020	49.90	51.13	49.45	51.06	19,736,993	+1.76(+3.57%)
Aug 21, 2020	49.45	50.08	49.16	49.30	17,416,000	-0.28(-0.56%)
Aug 20, 2020	49.53	50.01	49.23	49.58	15,916,412	-0.62(-1.24%)
Aug 19, 2020	50.68	51.33	50.00	50.20	20,825,454	-0.14(-0.28%)
Aug 18, 2020	51.52	51.53	50.28	50.34	17,095,887	-1.08(-2.10%)
Aug 17, 2020	52.63	52.82	51.35	51.42	19,765,009	-1.51(-2.85%)
Aug 14, 2020	52.45	53.35	52.35	52.93	13,861,300	+0.04(+0.08%)
Aug 13, 2020	52.83	53.48	52.57	52.89	13,801,028	-0.46(-0.86%)
Aug 12, 2020	54.94	55.02	52.74	53.35	19,344,722	-0.41(-0.76%)
Aug 11, 2020	54.45	55.03	53.54	53.76	25,240,482	+0.90(+1.70%)
Aug 10, 2020	52.29	53.21	52.25	52.86	16,850,400	+0.74(+1.42%)
Aug 07, 2020	50.52	52.23	50.13	52.12	21,499,000	+1.23(+2.42%)
Aug 06, 2020	50.75	51.29	50.58	50.89	11,019,270	-0.15(-0.29%)
Aug 05, 2020	50.50	51.31	50.47	51.04	16,448,868	+0.90(+1.79%)
Aug 04, 2020	50.23	50.32	49.85	50.14	16,224,987	-0.25(-0.50%)
Aug 03, 2020	50.56	50.85	49.69	50.39	15,860,272	+0.38(+0.76%)
Jul 31, 2020	50.26	50.31	49.37	50.01	22,488,300	-0.86(-1.69%)
Jul 30, 2020	51.11	51.20	49.86	50.87	24,113,050	-1.65(-3.14%)
Jul 29, 2020	51.17	52.59	50.99	52.52	16,985,700	+1.25(+2.44%)
Jul 28, 2020	51.02	51.66	50.97	51.27	13,119,389	-0.02(-0.04%)
Jul 27, 2020	51.46	51.46	50.60	51.29	13,988,369	-0.38(-0.74%)
Jul 24, 2020	52.10	52.48	51.50	51.67	16,258,800	-0.41(-0.79%)
Jul 23, 2020	51.45	52.23	51.13	52.08	17,086,481	+0.42(+0.81%)
Jul 22, 2020	51.54	52.28	51.15	51.66	17,871,508	-0.07(-0.14%)
Jul 21, 2020	50.90	51.82	50.67	51.73	21,949,502	+1.59(+3.17%)
Jul 20, 2020	49.99	50.58	49.75	50.14	23,458,784	-0.08(-0.16%)
Jul 17, 2020	51.22	51.48	50.20	50.22	19,801,900	-1.24(-2.41%)
Jul 16, 2020	51.28	52.46	50.94	51.46	18,818,824	-0.38(-0.73%)
Jul 15, 2020	51.90	52.11	50.68	51.84	27,674,328	+1.69(+3.37%)
Jul 14, 2020	51.29	52.08	50.01	50.15	35,725,225	-2.05(-3.93%)
Jul 13, 2020	53.33	53.60	51.86	52.20	27,118,239	-0.45(-0.85%)
Jul 10, 2020	49.45	52.69	49.45	52.65	28,027,800	+3.20(+6.47%)
Jul 09, 2020	50.73	51.08	49.03	49.45	24,254,298	-1.46(-2.87%)
Jul 08, 2020	50.20	51.07	49.94	50.91	19,108,655	+0.59(+1.17%)
Jul 07, 2020	51.25	51.35	50.09	50.32	21,231,956	-1.65(-3.17%)
Jul 06, 2020	51.87	52.56	51.19	51.97	22,594,780	+1.42(+2.81%)
Jul 02, 2020	52.12	52.46	50.28	50.55	22,042,700	+0.20(+0.40%)
Jul 01, 2020	51.76	51.99	50.15	50.35	19,203,523	-0.75(-1.47%)
Jun 30, 2020	49.81	51.55	49.65	51.10	23,357,611	+0.81(+1.61%)
Jun 29, 2020	50.28	50.92	49.61	50.29	22,565,075	+0.71(+1.43%)
Jun 26, 2020	52.34	52.34	49.47	49.58	35,426,200	-3.10(-5.88%)
Jun 25, 2020	50.30	52.79	50.13	52.68	28,099,409	+1.87(+3.68%)
Jun 24, 2020	51.67	51.84	50.16	50.81	27,197,162	-2.14(-4.04%)
Jun 23, 2020	52.95	53.73	52.50	52.95	22,077,311	+0.89(+1.71%)
Jun 22, 2020	51.85	52.57	51.52	52.06	22,632,539	-0.86(-1.63%)
Jun 19, 2020	54.06	54.09	51.56	52.92	50,379,300	-0.12(-0.23%)
Jun 18, 2020	52.67	53.65	52.03	53.04	22,271,883	+0.04(+0.08%)
Jun 17, 2020	54.70	54.80	52.88	53.00	23,713,766	-1.45(-2.66%)
Jun 16, 2020	56.30	56.40	52.32	54.45	37,627,272	+1.47(+2.77%)
Jun 15, 2020	49.96	53.00	49.74	52.98	36,561,459	+0.73(+1.40%)
Jun 12, 2020	51.40	52.45	49.80	52.25	39,040,000	+3.86(+7.98%)
Jun 11, 2020	51.67	53.51	48.20	48.39	62,013,846	-7.47(-13.37%)
Jun 10, 2020	58.90	59.14	55.86	55.86	36,693,192	-3.64(-6.12%)
Jun 09, 2020	59.00	60.20	57.65	59.50	30,415,178	-1.74(-2.84%)
Jun 08, 2020	60.66	61.33	59.77	61.24	32,574,542	+2.38(+4.04%)
Jun 05, 2020	61.57	62.47	58.34	58.86	44,648,400	+3.21(+5.77%)
Jun 04, 2020	53.30	55.69	52.61	55.65	33,074,000	+2.31(+4.33%)
Jun 03, 2020	52.56	53.76	52.42	53.34	33,311,887	+2.50(+4.92%)
Jun 02, 2020	50.71	51.29	50.16	50.84	27,619,541	+1.39(+2.81%)
Jun 01, 2020	48.14	49.68	47.82	49.45	22,870,326	+1.54(+3.21%)
May 29, 2020	48.02	49.48	47.56	47.91	35,900,400	-1.25(-2.54%)
May 28, 2020	52.99	53.01	49.11	49.16	38,008,565	-3.10(-5.93%)
May 27, 2020	51.68	52.39	49.86	52.26	43,651,826	+4.09(+8.49%)
May 26, 2020	46.20	48.90	45.98	48.17	34,420,384	+4.07(+9.23%)
May 22, 2020	44.77	45.04	43.69	44.10	22,631,700	-0.90(-2.00%)
May 21, 2020	45.17	45.79	44.78	45.00	21,682,443	-0.47(-1.03%)
May 20, 2020	45.57	46.28	45.22	45.47	23,832,781	+1.04(+2.34%)
May 19, 2020	45.27	45.79	44.21	44.43	27,264,872	-1.24(-2.72%)
May 18, 2020	44.05	45.91	43.49	45.67	39,395,051	+3.75(+8.95%)
May 15, 2020	41.58	42.45	41.10	41.92	28,494,800	-0.14(-0.33%)
May 14, 2020	39.99	42.10	38.76	42.06	40,962,203	+1.46(+3.60%)
May 13, 2020	42.00	42.20	40.23	40.60	35,346,156	-1.75(-4.13%)
May 12, 2020	44.39	44.69	42.32	42.35	33,278,991	-1.72(-3.90%)
May 11, 2020	45.21	45.25	43.81	44.07	34,758,734	-2.25(-4.86%)
May 08, 2020	45.32	46.42	45.26	46.32	22,919,000	+1.68(+3.76%)
May 07, 2020	43.52	45.16	43.44	44.64	29,841,937	+1.69(+3.93%)
May 06, 2020	44.49	45.02	42.72	42.95	25,020,677	-1.00(-2.28%)
May 05, 2020	46.30	46.35	43.92	43.95	27,330,625	-1.17(-2.59%)
May 04, 2020	45.03	45.36	43.98	45.12	26,334,797	-0.40(-0.88%)
May 01, 2020	46.31	46.47	45.22	45.52	28,078,900	-3.04(-6.26%)
Apr 30, 2020	49.07	49.77	48.04	48.56	28,675,486	-1.70(-3.38%)
Apr 29, 2020	49.70	50.65	48.46	50.26	32,932,110	+3.05(+6.46%)
Apr 28, 2020	48.94	49.59	46.93	47.21	28,958,544	+0.65(+1.40%)
Apr 27, 2020	44.17	46.82	43.73	46.56	30,922,975	+3.46(+8.03%)
Apr 24, 2020	43.00	43.34	41.73	43.10	26,310,300	+0.64(+1.51%)
Apr 23, 2020	42.65	43.74	42.26	42.46	23,961,108	+0.22(+0.52%)
Apr 22, 2020	43.00	43.12	41.85	42.24	21,891,456	+0.67(+1.61%)
Apr 21, 2020	42.35	43.11	41.07	41.57	35,325,594	-2.44(-5.54%)
Apr 20, 2020	43.40	45.44	42.88	44.01	33,455,446	-1.44(-3.17%)
Apr 17, 2020	43.15	45.62	42.65	45.45	41,252,900	+4.93(+12.17%)
Apr 16, 2020	42.71	42.84	40.10	40.52	37,629,462	-2.34(-5.46%)
Apr 15, 2020	43.37	44.27	42.61	42.86	32,224,141	-2.56(-5.64%)
Apr 14, 2020	47.66	47.74	43.53	45.42	40,428,461	-1.26(-2.70%)
Apr 13, 2020	47.50	47.57	45.27	46.68	27,931,010	-0.73(-1.54%)
Apr 09, 2020	46.94	49.22	46.37	47.41	43,659,200	+3.15(+7.12%)
Apr 08, 2020	42.85	44.44	41.97	44.26	32,933,787	+3.01(+7.30%)
Apr 07, 2020	44.81	45.59	41.12	41.25	35,210,994	+0.13(+0.32%)
Apr 06, 2020	39.80	41.33	39.51	41.12	30,054,591	+3.63(+9.68%)
Apr 03, 2020	39.00	39.46	36.67	37.49	25,327,000	-1.74(-4.44%)
Apr 02, 2020	38.36	39.66	37.30	39.23	29,527,954	+0.72(+1.87%)
Apr 01, 2020	39.14	40.25	38.00	38.51	29,211,791	-3.61(-8.57%)
Mar 31, 2020	43.63	44.22	41.65	42.12	26,208,583	-1.96(-4.45%)
Mar 30, 2020	44.05	44.26	41.57	44.08	27,456,162	+0.28(+0.64%)
Mar 27, 2020	44.13	45.50	43.00	43.80	25,484,500	-2.22(-4.82%)
Mar 26, 2020	43.68	46.29	43.00	46.02	31,558,593	+4.16(+9.94%)
Mar 25, 2020	42.31	44.70	39.43	41.86	38,203,859	+1.20(+2.95%)
Mar 24, 2020	37.65	40.92	37.34	40.66	34,067,415	+5.27(+14.89%)
Mar 23, 2020	37.55	38.15	34.62	35.39	33,005,525	-2.67(-7.02%)
Mar 20, 2020	40.46	40.99	37.20	38.06	38,163,900	-1.58(-3.99%)
Mar 19, 2020	35.47	41.24	34.20	39.64	43,388,707	+3.21(+8.81%)
Mar 18, 2020	37.06	37.99	32.00	36.43	48,325,016	-3.82(-9.49%)
Mar 17, 2020	42.00	43.98	38.80	40.25	51,607,482	-0.94(-2.28%)
Mar 16, 2020	40.49	45.23	39.57	41.19	35,116,203	-9.85(-19.30%)
Mar 13, 2020	47.82	51.24	45.31	51.04	40,519,800	+7.78(+17.98%)
Mar 12, 2020	45.30	49.00	42.82	43.26	45,935,322	-7.53(-14.83%)
Mar 11, 2020	53.95	54.33	50.02	50.79	36,721,700	-4.79(-8.62%)
Mar 10, 2020	54.73	55.70	51.50	55.58	32,522,541	+4.21(+8.20%)
Mar 09, 2020	54.31	55.61	51.00	51.37	35,619,500	-9.91(-16.17%)
Mar 06, 2020	60.46	62.31	59.74	61.28	29,916,500	-2.21(-3.48%)
Mar 05, 2020	64.80	65.12	63.01	63.49	27,270,353	-3.90(-5.79%)
Mar 04, 2020	66.05	67.52	64.36	67.39	24,173,579	+2.34(+3.60%)
Mar 03, 2020	67.86	68.43	64.47	65.05	29,541,491	-2.54(-3.76%)
Mar 02, 2020	63.85	67.61	63.12	67.59	29,003,071	+4.13(+6.51%)
Feb 28, 2020	62.00	64.45	61.34	63.46	46,029,700	-0.99(-1.54%)
Feb 27, 2020	66.10	66.89	64.40	64.45	34,651,386	-3.73(-5.47%)
Feb 26, 2020	70.02	70.61	68.16	68.18	25,552,142	-1.25(-1.80%)
Feb 25, 2020	72.63	73.21	69.00	69.43	27,445,348	-3.10(-4.27%)
Feb 24, 2020	73.38	74.05	72.44	72.53	21,087,205	-3.91(-5.12%)
Feb 21, 2020	77.56	77.96	76.15	76.44	14,020,000	-1.78(-2.28%)
Feb 20, 2020	77.66	78.69	77.31	78.22	11,756,841	+0.17(+0.22%)
Feb 19, 2020	77.87	78.39	77.62	78.05	9,141,170	+0.47(+0.61%)
Feb 18, 2020	78.61	78.86	77.51	77.58	10,343,668	-1.21(-1.54%)
Feb 14, 2020	78.89	79.09	78.45	78.79	9,056,500	-0.21(-0.27%)
Feb 13, 2020	78.89	79.28	78.62	79.00	8,945,171	-0.33(-0.42%)
Feb 12, 2020	79.90	80.76	79.30	79.33	9,483,243	+0.24(+0.30%)
Feb 11, 2020	78.75	79.55	78.64	79.09	9,437,188	+0.61(+0.78%)
Feb 10, 2020	78.08	78.74	78.05	78.48	8,415,622	-0.21(-0.27%)
Feb 07, 2020	78.13	79.05	78.06	78.69	8,341,700	-0.28(-0.35%)
Feb 06, 2020	79.80	79.86	78.40	78.97	12,820,437	+0.12(+0.15%)
Feb 05, 2020	77.92	78.98	77.81	78.85	13,069,793	+2.35(+3.07%)
Feb 04, 2020	76.75	77.27	76.43	76.50	12,170,370	+1.37(+1.82%)
Feb 03, 2020	74.70	76.21	74.70	75.13	11,096,492	+0.72(+0.97%)
Jan 31, 2020	75.96	76.18	73.91	74.41	17,101,100	-3.02(-3.90%)
Jan 30, 2020	75.74	77.54	75.50	77.43	12,493,289	+0.95(+1.24%)
Jan 29, 2020	77.54	77.90	76.41	76.48	9,478,794	-0.76(-0.98%)
Jan 28, 2020	77.21	78.13	76.78	77.24	10,955,333	+0.53(+0.69%)
Jan 27, 2020	76.26	77.00	75.85	76.71	15,859,039	-1.71(-2.18%)
Jan 24, 2020	79.62	79.67	77.64	78.42	15,036,000	-1.38(-1.73%)
Jan 23, 2020	79.58	80.08	78.92	79.80	11,618,223	-0.30(-0.37%)
Jan 22, 2020	80.20	80.48	79.86	80.10	8,045,641	+0.20(+0.25%)
Jan 21, 2020	80.48	80.91	79.87	79.90	10,521,084	-1.22(-1.50%)
Jan 17, 2020	81.16	81.40	80.81	81.12	12,413,001	+0.12(+0.15%)
Jan 16, 2020	81.96	82.13	80.85	81.00	10,412,759	-0.24(-0.30%)
Jan 15, 2020	81.73	82.05	80.73	81.24	16,060,977	-0.67(-0.82%)
Jan 14, 2020	81.20	83.11	80.97	81.91	24,971,789	+1.26(+1.56%)
Jan 13, 2020	79.50	80.71	79.00	80.65	16,566,200	+1.40(+1.77%)
Jan 10, 2020	80.00	80.01	79.07	79.25	10,062,800	-0.83(-1.04%)
Jan 09, 2020	80.98	80.98	79.73	80.08	12,895,898	+0.72(+0.91%)
Jan 08, 2020	78.77	80.00	78.68	79.36	11,292,386	+0.75(+0.95%)
Jan 07, 2020	79.30	79.30	78.73	78.61	10,473,727	-0.84(-1.06%)
Jan 06, 2020	78.72	79.55	78.72	79.45	10,059,382	-0.25(-0.31%)
Jan 03, 2020	79.80	80.51	79.45	79.70	12,656,999	-1.53(-1.88%)
Jan 02, 2020	80.13	81.26	80.03	81.23	12,728,892	+1.34(+1.68%)
Dec 31, 2019	79.32	79.94	79.10	79.89	8,032,000	+0.38(+0.48%)
Dec 30, 2019	80.15	80.42	79.34	79.51	10,084,912	-0.16(-0.20%)
Dec 27, 2019	80.00	80.18	79.58	79.67	10,867,800	-0.16(-0.20%)
Dec 26, 2019	78.75	79.84	78.65	79.83	11,992,773	+1.24(+1.58%)
Dec 24, 2019	78.70	78.94	78.46	78.59	4,576,200	-0.17(-0.22%)
Dec 23, 2019	78.67	78.97	78.44	78.76	9,256,487	+0.25(+0.32%)
Dec 20, 2019	78.94	79.05	78.04	78.51	32,019,400	+0.31(+0.40%)
Dec 19, 2019	78.00	78.52	77.94	78.20	13,006,151	+0.28(+0.36%)
Dec 18, 2019	77.70	78.33	77.66	77.92	12,643,018	+0.18(+0.23%)
Dec 17, 2019	77.29	78.13	77.13	77.74	14,409,182	+0.83(+1.08%)
Dec 16, 2019	77.36	77.60	76.90	76.91	13,967,194	+0.52(+0.68%)
Dec 13, 2019	77.05	77.83	76.06	76.39	13,447,100	-0.66(-0.86%)
Dec 12, 2019	75.81	77.52	75.62	77.05	15,829,012	+1.50(+1.99%)
Dec 11, 2019	76.12	76.21	75.50	75.55	10,484,891	-0.23(-0.30%)
Dec 10, 2019	75.07	76.27	74.87	75.78	13,019,610	+0.45(+0.60%)
Dec 09, 2019	75.18	75.92	75.08	75.33	8,817,096	-0.48(-0.63%)
Dec 06, 2019	75.93	76.22	75.60	75.81	9,879,500	+1.10(+1.47%)
Dec 05, 2019	74.65	74.85	74.35	74.71	9,581,191	+0.48(+0.65%)
Dec 04, 2019	73.83	74.59	73.42	74.23	8,266,380	+0.90(+1.23%)
Dec 03, 2019	73.38	73.47	72.50	73.33	13,787,648	-1.19(-1.60%)
Dec 02, 2019	75.42	75.93	74.43	74.52	11,085,254	-0.60(-0.80%)
Nov 29, 2019	75.43	75.80	74.99	75.12	6,246,800	-0.60(-0.79%)
Nov 27, 2019	75.84	76.13	75.50	75.72	7,593,300	+0.26(+0.34%)
Nov 26, 2019	75.84	75.84	74.82	75.46	11,306,583	-0.22(-0.29%)
Nov 25, 2019	74.93	75.85	74.87	75.68	11,497,742	+0.81(+1.08%)
Nov 22, 2019	74.10	74.92	73.97	74.87	7,910,600	+0.97(+1.31%)
Nov 21, 2019	74.08	74.63	73.51	73.90	8,584,205	-0.01(-0.01%)
Nov 20, 2019	74.63	74.72	73.22	73.91	12,799,874	-0.91(-1.22%)
Nov 19, 2019	74.97	75.24	74.47	74.82	9,095,548	+0.42(+0.56%)
Nov 18, 2019	74.29	74.64	73.56	74.40	8,525,657	+0.00(+0.00%)
Nov 15, 2019	74.34	74.46	73.68	74.40	10,295,000	+0.56(+0.76%)
Nov 14, 2019	73.61	74.01	73.33	73.84	9,446,779	-0.07(-0.09%)
Nov 13, 2019	74.25	74.91	73.71	73.91	14,055,623	-1.16(-1.55%)
Nov 12, 2019	75.55	75.96	75.01	75.07	11,066,602	-0.53(-0.70%)
Nov 11, 2019	75.45	76.08	75.24	75.60	6,020,264	-0.52(-0.68%)
Nov 08, 2019	75.48	76.12	75.06	76.12	7,927,500	+0.31(+0.41%)
Nov 07, 2019	75.41	76.28	75.41	75.81	14,333,037	+1.39(+1.87%)
Nov 06, 2019	74.42	75.05	73.97	74.42	12,628,216	-0.41(-0.55%)
Nov 05, 2019	75.19	75.97	74.64	74.83	14,402,345	-0.32(-0.43%)
Nov 04, 2019	74.94	75.27	74.11	75.15	12,582,950	+1.31(+1.77%)
Nov 01, 2019	72.25	73.99	72.10	73.84	12,935,200	+1.98(+2.76%)
Oct 31, 2019	72.36	72.97	71.33	71.86	16,863,887	-1.11(-1.52%)
Oct 30, 2019	72.75	73.35	72.10	72.97	12,431,281	-0.12(-0.16%)
Oct 29, 2019	73.14	73.79	72.72	73.09	9,590,694	-0.50(-0.68%)
Oct 28, 2019	73.73	74.28	73.44	73.59	13,086,767	+0.42(+0.57%)
Oct 25, 2019	71.97	73.42	71.81	73.17	10,497,500	+0.87(+1.20%)
Oct 24, 2019	72.55	72.86	71.86	72.30	7,465,908	-0.15(-0.21%)
Oct 23, 2019	71.90	72.47	71.73	72.45	10,328,237	+0.39(+0.54%)
Oct 22, 2019	71.72	72.87	71.47	72.06	11,059,895	+0.25(+0.35%)
Oct 21, 2019	70.52	71.89	70.52	71.81	13,108,611	+2.07(+2.97%)
Oct 18, 2019	69.32	70.09	69.14	69.74	10,418,200	+0.14(+0.20%)
Oct 17, 2019	70.03	70.34	69.18	69.60	11,386,968	+0.10(+0.14%)
Oct 16, 2019	70.82	71.46	69.42	69.50	17,357,166	-1.72(-2.42%)
Oct 15, 2019	70.17	72.08	68.70	71.22	22,038,248	+0.98(+1.40%)
Oct 14, 2019	69.53	70.50	69.46	70.24	11,489,377	+0.14(+0.20%)
Oct 11, 2019	69.99	70.93	69.99	70.10	14,928,600	+1.48(+2.16%)
Oct 10, 2019	67.77	69.29	67.55	68.62	9,918,253	+1.19(+1.76%)
Oct 09, 2019	67.00	67.77	66.79	67.43	8,385,912	+1.03(+1.55%)
Oct 08, 2019	67.03	67.18	66.03	66.40	13,512,287	-1.75(-2.57%)
Oct 07, 2019	67.87	68.84	67.86	68.15	7,840,722	-0.03(-0.04%)
Oct 04, 2019	66.76	68.24	66.67	68.18	11,024,399	+1.48(+2.22%)
Oct 03, 2019	66.08	66.73	64.79	66.70	12,707,962	+0.44(+0.66%)
Oct 02, 2019	67.76	67.80	66.19	66.26	15,110,822	-1.89(-2.77%)
Oct 01, 2019	69.57	70.27	68.01	68.15	12,470,802	-0.93(-1.35%)
Sep 30, 2019	69.75	69.90	69.01	69.08	8,677,452	-0.38(-0.55%)
Sep 27, 2019	69.82	70.36	69.06	69.46	11,561,200	+0.35(+0.51%)
Sep 26, 2019	69.32	69.53	68.80	69.11	8,561,613	-0.27(-0.39%)
Sep 25, 2019	67.91	69.70	67.87	69.38	12,263,073	+1.48(+2.18%)
Sep 24, 2019	69.50	69.57	67.56	67.90	16,835,239	-1.65(-2.37%)
Sep 23, 2019	68.62	69.70	68.61	69.55	9,600,332	+0.20(+0.29%)
Sep 20, 2019	70.15	70.54	69.33	69.35	26,092,900	-0.38(-0.54%)
Sep 19, 2019	70.06	70.47	69.59	69.73	10,132,764	-0.36(-0.51%)
Sep 18, 2019	69.21	70.35	68.96	70.09	11,327,781	+0.61(+0.88%)
Sep 17, 2019	69.78	69.78	68.67	69.48	10,941,224	-0.35(-0.50%)
Sep 16, 2019	68.96	70.11	68.96	69.83	12,063,659	-0.56(-0.80%)
Sep 13, 2019	70.34	70.74	69.85	70.39	14,313,000	+1.09(+1.57%)
Sep 12, 2019	68.11	70.06	67.93	69.30	15,527,202	+0.40(+0.58%)
Sep 11, 2019	68.72	69.21	68.11	68.90	11,856,564	-0.08(-0.12%)
Sep 10, 2019	69.18	70.01	68.45	68.98	18,146,189	+0.19(+0.28%)
Sep 09, 2019	66.76	69.30	66.69	68.79	20,192,657	+2.82(+4.27%)
Sep 06, 2019	66.19	66.50	65.75	65.97	10,476,200	-0.37(-0.56%)
Sep 05, 2019	65.65	67.28	65.61	66.34	14,724,941	+2.06(+3.20%)
Sep 04, 2019	64.00	64.48	63.84	64.28	9,690,467	+0.86(+1.36%)

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.