Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	82.35	84.05	81.30	83.20	6,978,759	+0.77(+0.94%)
Mar 30, 2020	81.61	83.16	80.57	82.43	5,672,321	+1.39(+1.71%)
Mar 27, 2020	81.86	83.20	80.35	81.04	4,226,670	-2.89(-3.44%)
Mar 26, 2020	79.34	84.28	79.07	83.93	4,861,876	+5.41(+6.90%)
Mar 25, 2020	77.12	84.76	77.10	78.51	6,303,879	+0.52(+0.66%)
Mar 24, 2020	77.85	79.05	75.20	78.00	5,978,896	+2.93(+3.90%)
Mar 23, 2020	74.36	76.02	70.24	75.07	8,397,269	+1.14(+1.54%)
Mar 20, 2020	79.34	81.32	72.55	73.93	6,893,800	-4.86(-6.17%)
Mar 19, 2020	74.15	81.31	73.00	78.79	8,980,703	+5.09(+6.90%)
Mar 18, 2020	73.98	75.47	62.97	73.70	11,207,029	-4.00(-5.14%)
Mar 17, 2020	76.96	79.73	74.82	77.70	7,672,726	+1.80(+2.38%)
Mar 16, 2020	77.69	79.88	74.22	75.89	6,844,470	-8.79(-10.38%)
Mar 13, 2020	79.48	84.81	75.97	84.68	7,463,628	+8.74(+11.50%)
Mar 12, 2020	81.34	84.29	75.78	75.94	9,151,066	-9.79(-11.42%)
Mar 11, 2020	82.17	87.10	82.16	85.73	8,918,691	+1.46(+1.73%)
Mar 10, 2020	81.30	84.30	79.54	84.27	6,769,787	+5.19(+6.56%)
Mar 09, 2020	82.58	84.19	78.92	79.09	8,013,104	-8.04(-9.23%)
Mar 06, 2020	85.39	87.54	84.71	87.13	6,028,521	-1.98(-2.23%)
Mar 05, 2020	90.85	92.39	88.45	89.11	4,982,999	-3.92(-4.21%)
Mar 04, 2020	89.68	93.18	89.50	93.03	5,265,069	+4.40(+4.97%)
Mar 03, 2020	91.86	93.14	88.03	88.63	5,748,987	-3.89(-4.20%)
Mar 02, 2020	89.53	92.59	88.24	92.52	5,202,105	+3.10(+3.47%)
Feb 28, 2020	88.70	89.75	86.75	89.41	7,016,317	-1.07(-1.18%)
Feb 27, 2020	92.06	92.55	90.40	90.48	5,904,530	-2.39(-2.57%)
Feb 26, 2020	93.89	94.87	92.66	92.87	4,407,881	-0.92(-0.98%)
Feb 25, 2020	95.76	96.20	93.67	93.80	5,154,362	-1.78(-1.86%)
Feb 24, 2020	95.21	96.50	95.08	95.57	4,736,735	-2.18(-2.23%)
Feb 21, 2020	97.53	98.66	95.82	97.75	12,202,348	-0.92(-0.93%)
Feb 20, 2020	99.27	99.59	97.41	98.67	6,311,397	-1.04(-1.04%)
Feb 19, 2020	100.32	100.51	98.81	99.72	6,142,376	+0.70(+0.71%)
Feb 18, 2020	96.05	99.19	95.48	99.01	7,522,616	+3.33(+3.48%)
Feb 14, 2020	94.47	95.81	94.23	95.68	3,071,283	+1.33(+1.41%)
Feb 13, 2020	94.33	95.35	94.01	94.35	5,536,436	-0.53(-0.55%)
Feb 12, 2020	93.22	95.47	93.14	94.88	8,986,467	+1.17(+1.25%)
Feb 11, 2020	92.28	94.44	91.89	93.71	26,088,408	+9.88(+11.78%)
Feb 10, 2020	84.70	84.94	83.68	83.83	3,188,105	-0.90(-1.07%)
Feb 07, 2020	82.68	85.08	81.58	84.73	6,796,896	+2.65(+3.23%)
Feb 06, 2020	81.45	82.39	81.32	82.08	2,999,318	+0.97(+1.20%)
Feb 05, 2020	81.28	82.02	81.07	81.11	2,781,380	+0.28(+0.34%)
Feb 04, 2020	79.48	81.21	78.57	80.83	4,633,966	+2.03(+2.58%)
Feb 03, 2020	79.69	80.09	78.67	78.80	2,903,846	+0.27(+0.34%)
Jan 31, 2020	79.92	80.12	78.50	78.53	2,887,861	-1.74(-2.16%)
Jan 30, 2020	78.93	80.38	78.92	80.27	2,372,369	+0.67(+0.85%)
Jan 29, 2020	81.19	81.21	79.43	79.59	2,624,176	-1.39(-1.71%)
Jan 28, 2020	80.41	81.62	80.26	80.98	2,415,054	+0.93(+1.16%)
Jan 27, 2020	80.22	80.87	79.71	80.05	1,950,877	-0.85(-1.05%)
Jan 24, 2020	81.61	81.90	80.66	80.90	1,610,059	-0.59(-0.73%)
Jan 23, 2020	81.62	81.69	81.27	81.50	1,769,556	-0.30(-0.36%)
Jan 22, 2020	81.46	82.34	81.39	81.80	1,686,457	+0.45(+0.55%)
Jan 21, 2020	81.31	82.26	81.12	81.35	3,640,208	-0.12(-0.15%)
Jan 17, 2020	81.27	81.56	80.89	81.47	3,589,382	+0.70(+0.87%)
Jan 16, 2020	79.60	80.83	79.60	80.76	3,135,306	+1.16(+1.46%)
Jan 15, 2020	79.20	79.81	78.96	79.60	1,625,772	+0.47(+0.59%)
Jan 14, 2020	78.51	79.29	78.21	79.14	2,067,208	+0.40(+0.50%)
Jan 13, 2020	78.51	78.90	78.24	78.74	2,302,475	+0.40(+0.51%)
Jan 10, 2020	79.54	79.54	78.19	78.34	2,245,633	-0.80(-1.01%)
Jan 09, 2020	79.11	79.66	78.74	79.15	3,006,830	+0.39(+0.49%)
Jan 08, 2020	78.56	79.13	77.43	78.76	3,062,803	+0.50(+0.63%)
Jan 07, 2020	77.92	78.85	77.50	78.27	3,289,763	+0.30(+0.38%)
Jan 06, 2020	77.48	78.20	77.32	77.97	2,699,132	+0.45(+0.58%)
Jan 03, 2020	77.41	77.78	76.83	77.52	1,847,328	-0.42(-0.53%)

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.