Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	75.31	79.63	73.22	76.68	1,380,837	+1.24(+1.64%)
Mar 30, 2020	72.65	77.11	70.39	75.45	1,009,294	+3.01(+4.15%)
Mar 27, 2020	75.42	75.98	71.61	72.44	849,927	-4.78(-6.19%)
Mar 26, 2020	71.77	77.82	71.13	77.22	803,329	+6.36(+8.97%)
Mar 25, 2020	67.15	74.25	66.21	70.86	1,447,476	+3.64(+5.41%)
Mar 24, 2020	63.70	68.67	63.46	67.22	1,514,720	+6.27(+10.28%)
Mar 23, 2020	62.70	62.82	57.36	60.95	1,990,708	-2.55(-4.02%)
Mar 20, 2020	72.26	72.96	63.35	63.51	2,281,738	-8.74(-12.10%)
Mar 19, 2020	73.62	75.45	70.39	72.25	1,742,559	-4.59(-5.97%)
Mar 18, 2020	73.56	78.31	63.01	76.84	1,823,776	-1.12(-1.44%)
Mar 17, 2020	77.09	78.77	73.85	77.96	2,360,230	+1.66(+2.18%)
Mar 16, 2020	76.47	79.04	73.18	76.30	1,949,831	-7.63(-9.09%)
Mar 13, 2020	79.77	83.94	78.07	83.93	2,022,687	+7.39(+9.66%)
Mar 12, 2020	75.34	82.82	74.92	76.54	1,675,734	-8.59(-10.09%)
Mar 11, 2020	87.14	87.35	83.08	85.13	1,914,814	-4.14(-4.64%)
Mar 10, 2020	88.08	89.42	85.58	89.27	1,496,267	+3.23(+3.76%)
Mar 09, 2020	84.83	87.70	80.14	86.04	1,896,208	-4.96(-5.45%)
Mar 06, 2020	91.44	91.78	88.43	91.00	1,407,518	-3.09(-3.28%)
Mar 05, 2020	96.09	97.09	93.18	94.09	1,211,255	-3.90(-3.98%)
Mar 04, 2020	95.03	98.09	95.03	97.99	1,315,943	+3.57(+3.78%)
Mar 03, 2020	93.74	98.59	92.77	94.42	2,040,413	+0.69(+0.73%)
Mar 02, 2020	89.55	93.89	87.28	93.73	1,346,994	+4.40(+4.93%)
Feb 28, 2020	87.92	89.50	85.76	89.33	2,138,154	-0.95(-1.05%)
Feb 27, 2020	95.35	95.38	90.28	90.28	1,640,610	-6.30(-6.52%)
Feb 26, 2020	96.15	98.10	95.43	96.57	1,621,696	+1.08(+1.13%)
Feb 25, 2020	98.53	98.91	95.45	95.49	1,345,044	-3.13(-3.18%)
Feb 24, 2020	98.34	99.91	97.70	98.62	1,149,755	-1.85(-1.84%)
Feb 21, 2020	98.29	100.60	98.10	100.47	1,196,638	+1.77(+1.79%)
Feb 20, 2020	98.67	99.20	97.83	98.70	923,965	+0.55(+0.56%)
Feb 19, 2020	97.75	98.38	97.43	98.15	650,909	+0.87(+0.89%)
Feb 18, 2020	96.74	98.34	96.51	97.28	1,093,055	-0.10(-0.10%)
Feb 14, 2020	96.25	97.39	95.81	97.38	872,876	+1.38(+1.44%)
Feb 13, 2020	95.81	96.40	94.64	95.99	1,081,863	-0.03(-0.03%)
Feb 12, 2020	94.93	96.22	94.70	96.02	942,423	+1.48(+1.57%)
Feb 11, 2020	94.19	94.96	94.00	94.54	828,710	+0.69(+0.73%)
Feb 10, 2020	92.30	94.13	92.30	93.85	749,865	+1.20(+1.29%)
Feb 07, 2020	92.66	93.32	91.96	92.66	705,413	-0.23(-0.25%)
Feb 06, 2020	93.60	93.75	92.49	92.89	905,681	-0.71(-0.75%)
Feb 05, 2020	93.35	93.66	92.26	93.59	1,061,141	+1.25(+1.35%)
Feb 04, 2020	91.24	92.42	88.32	92.35	2,014,184	+2.34(+2.60%)
Feb 03, 2020	89.69	91.24	89.40	90.00	1,485,312	+0.49(+0.55%)
Jan 31, 2020	90.86	91.25	89.30	89.51	1,225,583	-1.90(-2.07%)
Jan 30, 2020	90.59	91.58	90.35	91.41	750,097	-0.10(-0.11%)
Jan 29, 2020	91.93	92.13	91.29	91.50	840,765	-0.06(-0.06%)
Jan 28, 2020	91.99	92.65	91.45	91.56	1,112,966	-0.42(-0.46%)
Jan 27, 2020	92.21	93.15	91.30	91.99	785,683	-1.66(-1.77%)
Jan 24, 2020	92.75	94.55	92.75	93.65	1,259,119	+0.91(+0.98%)
Jan 23, 2020	91.18	93.00	90.60	92.74	1,062,671	+1.17(+1.28%)
Jan 22, 2020	91.45	91.60	89.87	91.57	938,619	+0.06(+0.06%)
Jan 21, 2020	90.75	91.71	90.13	91.51	842,906	+0.76(+0.84%)
Jan 17, 2020	90.75	91.33	90.32	90.75	834,958	+0.51(+0.57%)
Jan 16, 2020	90.67	91.14	89.73	90.24	591,272	+0.68(+0.75%)
Jan 15, 2020	89.12	90.09	89.05	89.56	709,159	+0.18(+0.21%)
Jan 14, 2020	87.95	89.87	87.71	89.38	602,015	+1.39(+1.58%)
Jan 13, 2020	87.81	88.24	87.24	87.99	630,285	+0.49(+0.56%)
Jan 10, 2020	87.76	88.39	87.17	87.50	772,396	-0.25(-0.29%)
Jan 09, 2020	86.43	87.79	86.43	87.75	682,879	+1.36(+1.58%)
Jan 08, 2020	87.77	88.48	86.39	86.39	963,438	-1.51(-1.71%)
Jan 07, 2020	87.10	88.09	86.34	87.89	641,310	+0.31(+0.35%)
Jan 06, 2020	87.55	87.94	87.16	87.58	597,219	-0.16(-0.19%)
Jan 03, 2020	86.05	87.82	86.01	87.75	609,982	+0.60(+0.69%)

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.