Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	83.68	84.02	80.44	80.67	6,247,445	-3.82(-4.52%)
Mar 30, 2020	84.73	85.32	82.82	84.48	4,623,757	+0.28(+0.33%)
Mar 27, 2020	82.55	85.96	82.03	84.21	5,409,528	-1.95(-2.27%)
Mar 26, 2020	81.60	86.37	80.76	86.16	7,382,036	+4.56(+5.59%)
Mar 25, 2020	82.57	84.44	78.62	81.60	6,580,592	-0.66(-0.80%)
Mar 24, 2020	81.11	83.49	79.58	82.25	7,025,948	+2.90(+3.66%)
Mar 23, 2020	81.32	83.01	77.93	79.35	8,242,395	-1.35(-1.67%)
Mar 20, 2020	83.02	84.39	78.50	80.70	8,518,242	-2.41(-2.90%)
Mar 19, 2020	85.20	89.63	82.43	83.11	8,903,725	-2.60(-3.03%)
Mar 18, 2020	78.58	87.95	77.98	85.71	12,913,532	+2.13(+2.55%)
Mar 17, 2020	76.89	83.94	75.80	83.58	12,131,254	+8.40(+11.18%)
Mar 16, 2020	74.14	81.35	73.83	75.17	10,429,357	-6.19(-7.61%)
Mar 13, 2020	78.58	81.68	75.56	81.37	12,645,164	+6.96(+9.35%)
Mar 12, 2020	71.00	79.82	70.81	74.41	10,898,538	-1.57(-2.07%)
Mar 11, 2020	77.56	78.72	75.39	75.98	6,436,854	-4.17(-5.20%)
Mar 10, 2020	78.13	80.26	75.29	80.15	10,323,543	+4.87(+6.47%)
Mar 09, 2020	76.37	79.44	75.21	75.28	10,015,320	-5.89(-7.26%)
Mar 06, 2020	77.97	81.58	77.83	81.17	6,483,559	+0.87(+1.09%)
Mar 05, 2020	80.11	81.38	79.39	80.29	6,109,806	-2.44(-2.95%)
Mar 04, 2020	79.69	82.79	78.95	82.74	7,694,205	+3.90(+4.95%)
Mar 03, 2020	81.91	82.89	78.21	78.84	10,725,556	-1.25(-1.56%)
Mar 02, 2020	79.48	80.42	77.20	80.09	10,099,211	+1.95(+2.50%)
Feb 28, 2020	76.53	78.88	75.70	78.14	13,338,293	+0.22(+0.28%)
Feb 27, 2020	79.02	80.42	77.62	77.92	10,586,851	-3.01(-3.72%)
Feb 26, 2020	82.10	82.37	80.46	80.93	8,583,529	-0.15(-0.18%)
Feb 25, 2020	85.54	85.67	80.49	81.08	8,805,858	-3.96(-4.66%)
Feb 24, 2020	86.14	86.47	84.29	85.04	8,454,588	-2.97(-3.37%)
Feb 21, 2020	90.31	90.40	87.85	88.01	7,060,665	-3.03(-3.32%)
Feb 20, 2020	91.04	92.01	90.59	91.04	3,708,970	-0.24(-0.26%)
Feb 19, 2020	91.47	91.47	90.59	91.28	3,114,829	+0.29(+0.32%)
Feb 18, 2020	90.59	91.42	90.37	90.99	3,943,467	+0.40(+0.44%)
Feb 14, 2020	89.77	90.79	89.50	90.59	3,151,446	+0.61(+0.67%)
Feb 13, 2020	89.77	90.74	89.24	89.98	3,236,998	-0.26(-0.28%)
Feb 12, 2020	90.43	91.29	90.19	90.24	2,915,331	+0.57(+0.64%)
Feb 11, 2020	88.42	90.16	88.25	89.66	3,282,179	+1.54(+1.75%)
Feb 10, 2020	88.41	88.71	86.89	88.13	5,460,165	-0.04(-0.05%)
Feb 07, 2020	90.67	90.95	88.07	88.17	6,730,258	-2.90(-3.18%)
Feb 06, 2020	91.14	92.16	90.20	91.07	4,515,392	+0.40(+0.44%)
Feb 05, 2020	89.46	91.13	89.21	90.66	5,192,090	+2.27(+2.57%)
Feb 04, 2020	88.36	88.80	87.74	88.39	5,680,939	+1.15(+1.32%)
Feb 03, 2020	89.06	89.33	86.92	87.24	6,581,363	-1.27(-1.44%)
Jan 31, 2020	92.20	92.25	88.14	88.51	8,461,009	-3.83(-4.15%)
Jan 30, 2020	95.98	96.68	91.78	92.34	11,074,735	-6.63(-6.70%)
Jan 29, 2020	98.98	100.03	98.61	98.98	3,327,937	+0.33(+0.34%)
Jan 28, 2020	98.71	99.49	97.85	98.64	2,382,621	+0.38(+0.39%)
Jan 27, 2020	98.28	98.71	96.91	98.26	3,396,203	-1.49(-1.49%)
Jan 24, 2020	100.07	100.13	99.12	99.74	2,357,298	-0.23(-0.23%)
Jan 23, 2020	100.06	100.14	98.80	99.98	2,916,627	-0.28(-0.28%)
Jan 22, 2020	100.71	101.95	100.23	100.26	2,834,322	-0.11(-0.11%)
Jan 21, 2020	101.07	101.35	99.82	100.37	3,462,743	-1.03(-1.02%)
Jan 17, 2020	101.52	101.95	101.04	101.40	3,980,564	-0.01(-0.01%)
Jan 16, 2020	101.33	101.84	100.98	101.41	2,838,405	+0.58(+0.58%)
Jan 15, 2020	100.47	101.49	100.27	100.83	3,705,678	+0.56(+0.56%)
Jan 14, 2020	99.82	101.04	99.77	100.27	3,039,279	+0.44(+0.44%)
Jan 13, 2020	99.28	100.22	99.09	99.82	2,135,841	+0.75(+0.76%)
Jan 10, 2020	100.09	100.09	98.84	99.07	2,976,710	-0.91(-0.91%)
Jan 09, 2020	100.06	100.75	99.51	99.98	2,516,372	+0.23(+0.23%)
Jan 08, 2020	98.65	100.51	98.60	99.74	2,357,857	+0.56(+0.57%)
Jan 07, 2020	99.06	99.56	98.39	99.18	2,312,019	-0.17(-0.17%)
Jan 06, 2020	98.80	99.38	97.79	99.35	3,955,088	-0.44(-0.45%)
Jan 03, 2020	98.30	99.92	98.19	99.80	2,898,113	-0.06(-0.06%)

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.