Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	87.86	91.00	86.05	86.47	1,909,303	-1.68(-1.91%)
Mar 30, 2020	88.24	89.47	85.51	88.15	1,426,709	-0.01(-0.01%)
Mar 27, 2020	84.21	90.44	84.08	88.16	1,451,492	+0.83(+0.95%)
Mar 26, 2020	82.43	87.69	82.10	87.33	1,265,780	+6.08(+7.48%)
Mar 25, 2020	74.90	83.78	73.42	81.26	1,601,979	+7.23(+9.76%)
Mar 24, 2020	71.10	74.50	69.69	74.03	1,173,341	+7.20(+10.77%)
Mar 23, 2020	67.39	70.57	64.16	66.83	1,582,766	-1.59(-2.32%)
Mar 20, 2020	72.82	73.25	67.11	68.41	1,785,669	-3.21(-4.48%)
Mar 19, 2020	72.07	74.35	69.66	71.62	1,425,125	-1.75(-2.38%)
Mar 18, 2020	70.96	75.68	64.63	73.37	2,030,936	-3.42(-4.45%)
Mar 17, 2020	75.08	79.53	72.95	76.78	2,709,139	+3.19(+4.33%)
Mar 16, 2020	74.35	81.76	72.00	73.59	2,185,094	-11.61(-13.63%)
Mar 13, 2020	85.05	85.65	75.48	85.21	1,977,930	+4.58(+5.68%)
Mar 12, 2020	85.40	89.21	80.27	80.63	1,875,536	-11.44(-12.42%)
Mar 11, 2020	93.71	94.28	89.60	92.07	1,524,684	-4.53(-4.69%)
Mar 10, 2020	94.36	96.65	89.19	96.60	1,563,953	+4.94(+5.39%)
Mar 09, 2020	92.64	96.39	90.66	91.66	1,926,314	-7.66(-7.71%)
Mar 06, 2020	97.49	99.96	95.58	99.32	1,330,853	-1.78(-1.76%)
Mar 05, 2020	103.37	104.31	100.27	101.09	942,230	-4.47(-4.24%)
Mar 04, 2020	104.46	106.01	101.89	105.56	1,086,837	+2.82(+2.74%)
Mar 03, 2020	105.85	106.86	102.42	102.75	1,853,330	-0.69(-0.66%)
Mar 02, 2020	98.00	103.44	96.73	103.43	1,529,522	+6.96(+7.22%)
Feb 28, 2020	96.83	97.08	94.11	96.47	1,792,774	-2.31(-2.34%)
Feb 27, 2020	102.13	102.41	98.70	98.78	1,873,129	-5.37(-5.15%)
Feb 26, 2020	103.38	105.09	102.73	104.15	1,312,115	+1.57(+1.53%)
Feb 25, 2020	107.07	107.58	102.44	102.58	1,373,815	-4.40(-4.11%)
Feb 24, 2020	107.24	108.41	105.82	106.97	1,308,243	-3.19(-2.89%)
Feb 21, 2020	111.64	111.79	108.55	110.16	1,208,803	-1.93(-1.72%)
Feb 20, 2020	113.22	114.89	111.09	112.09	1,146,622	-1.00(-0.88%)
Feb 19, 2020	116.53	116.86	112.50	113.08	1,695,305	-2.72(-2.35%)
Feb 18, 2020	109.86	118.26	109.85	115.80	2,346,053	+9.78(+9.23%)
Feb 14, 2020	106.81	106.90	105.57	106.02	1,225,083	-0.27(-0.26%)
Feb 13, 2020	103.83	106.34	103.83	106.29	935,485	+1.97(+1.89%)
Feb 12, 2020	105.37	105.56	103.46	104.31	1,144,075	-1.07(-1.02%)
Feb 11, 2020	104.34	105.64	104.27	105.39	760,845	+1.45(+1.39%)
Feb 10, 2020	103.39	104.35	103.23	103.94	856,841	+0.46(+0.45%)
Feb 07, 2020	102.88	104.28	102.54	103.48	1,048,338	+0.14(+0.14%)
Feb 06, 2020	106.38	106.38	103.11	103.34	1,243,057	+3.13(+3.12%)
Feb 05, 2020	99.18	100.32	98.60	100.21	874,780	+1.24(+1.25%)
Feb 04, 2020	96.98	99.85	96.98	98.97	973,402	+2.68(+2.78%)
Feb 03, 2020	95.55	97.07	95.13	96.29	987,922	+1.87(+1.98%)
Jan 31, 2020	96.39	96.55	94.33	94.42	958,529	-1.98(-2.06%)
Jan 30, 2020	95.17	96.51	94.48	96.40	565,421	+0.70(+0.74%)
Jan 29, 2020	96.47	96.67	95.56	95.70	581,936	-0.45(-0.47%)
Jan 28, 2020	95.17	96.62	94.88	96.15	544,442	+1.45(+1.53%)
Jan 27, 2020	94.12	95.26	93.32	94.70	642,806	-0.80(-0.84%)
Jan 24, 2020	96.60	96.75	95.09	95.50	665,373	-0.95(-0.98%)
Jan 23, 2020	96.37	96.64	95.45	96.45	841,724	+0.15(+0.16%)
Jan 22, 2020	97.75	98.07	96.00	96.30	992,331	-0.75(-0.77%)
Jan 21, 2020	96.73	97.44	96.66	97.05	671,742	-0.11(-0.12%)
Jan 17, 2020	96.24	97.24	95.96	97.16	726,877	+1.03(+1.08%)
Jan 16, 2020	96.43	96.50	95.44	96.13	630,673	+0.14(+0.15%)
Jan 15, 2020	95.03	96.25	94.69	95.99	956,354	+1.27(+1.34%)
Jan 14, 2020	95.34	95.45	94.66	94.72	643,281	-0.34(-0.36%)
Jan 13, 2020	95.30	95.69	94.76	95.06	925,361	+0.12(+0.13%)
Jan 10, 2020	95.36	95.51	94.85	94.94	567,903	-0.06(-0.06%)
Jan 09, 2020	93.84	95.35	93.74	94.99	811,530	+1.14(+1.21%)
Jan 08, 2020	93.97	94.99	93.80	93.86	1,126,246	-0.11(-0.12%)
Jan 07, 2020	93.89	94.70	93.70	93.97	518,988	-0.35(-0.37%)
Jan 06, 2020	93.04	94.39	92.74	94.32	851,317	+0.83(+0.88%)
Jan 03, 2020	91.67	93.86	91.54	93.49	1,097,073	+0.81(+0.87%)

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.