Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	83.24	83.94	81.29	81.75	2,844,284	-2.59(-3.07%)
Mar 30, 2020	78.68	84.93	76.18	84.35	3,080,434	+5.51(+6.99%)
Mar 27, 2020	76.74	82.52	75.87	78.84	2,987,446	-0.93(-1.16%)
Mar 26, 2020	74.07	80.67	73.98	79.77	3,998,384	+5.79(+7.83%)
Mar 25, 2020	69.39	77.28	66.85	73.97	3,971,554	+4.53(+6.52%)
Mar 24, 2020	69.61	70.57	67.47	69.44	3,587,704	+4.18(+6.40%)
Mar 23, 2020	63.94	67.66	61.37	65.26	3,569,541	-0.57(-0.87%)
Mar 20, 2020	68.05	70.10	63.06	65.84	4,388,432	-0.73(-1.10%)
Mar 19, 2020	66.07	69.98	63.04	66.57	2,777,957	-0.77(-1.14%)
Mar 18, 2020	72.70	74.64	57.15	67.33	4,058,911	-11.04(-14.09%)
Mar 17, 2020	77.68	80.79	75.99	78.37	3,274,058	+2.64(+3.48%)
Mar 16, 2020	69.52	80.69	69.52	75.74	4,047,755	-6.94(-8.40%)
Mar 13, 2020	79.73	82.94	74.06	82.68	4,046,208	+7.99(+10.70%)
Mar 12, 2020	76.68	80.55	74.61	74.69	4,934,439	-7.99(-9.67%)
Mar 11, 2020	85.78	86.16	80.70	82.68	2,986,874	-5.78(-6.54%)
Mar 10, 2020	88.59	89.30	84.29	88.46	2,817,660	+3.25(+3.82%)
Mar 09, 2020	88.74	89.27	83.79	85.21	2,834,725	-10.28(-10.76%)
Mar 06, 2020	92.88	95.99	92.61	95.49	3,677,392	-1.18(-1.22%)
Mar 05, 2020	99.06	99.90	95.40	96.66	2,760,098	-5.39(-5.28%)
Mar 04, 2020	99.22	102.39	98.19	102.06	2,138,509	+4.73(+4.86%)
Mar 03, 2020	100.20	101.23	96.25	97.32	3,153,334	-3.09(-3.08%)
Mar 02, 2020	93.21	100.50	93.21	100.42	3,135,019	+6.61(+7.05%)
Feb 28, 2020	94.99	96.16	91.72	93.80	4,689,926	-3.68(-3.78%)
Feb 27, 2020	101.62	102.01	97.44	97.48	2,668,931	-5.15(-5.02%)
Feb 26, 2020	104.61	105.54	102.63	102.64	2,795,311	-1.40(-1.35%)
Feb 25, 2020	107.09	107.13	103.89	104.04	2,307,538	-2.86(-2.68%)
Feb 24, 2020	107.71	108.52	106.58	106.90	1,968,292	-2.73(-2.49%)
Feb 21, 2020	109.34	110.00	109.01	109.63	1,666,119	+0.14(+0.13%)
Feb 20, 2020	109.96	110.39	109.13	109.49	2,419,949	-0.71(-0.64%)
Feb 19, 2020	110.50	110.86	109.84	110.20	1,546,890	-0.04(-0.03%)
Feb 18, 2020	111.21	111.67	110.07	110.24	1,875,987	-1.13(-1.01%)
Feb 14, 2020	110.79	111.38	110.55	111.36	1,252,521	+0.60(+0.54%)
Feb 13, 2020	109.66	110.78	109.26	110.76	1,541,945	+0.98(+0.90%)
Feb 12, 2020	111.08	111.08	109.03	109.77	1,746,752	-1.17(-1.06%)
Feb 11, 2020	109.88	111.22	109.72	110.94	1,961,551	+1.02(+0.93%)
Feb 10, 2020	110.27	110.71	109.32	109.92	1,730,052	-0.43(-0.39%)
Feb 07, 2020	109.85	110.64	109.62	110.35	1,501,379	+0.48(+0.44%)
Feb 06, 2020	110.65	111.24	109.78	109.87	1,698,948	-0.69(-0.63%)
Feb 05, 2020	107.37	110.80	107.37	110.56	3,065,181	+4.19(+3.94%)
Feb 04, 2020	106.56	107.45	106.34	106.38	2,084,015	+0.80(+0.76%)
Feb 03, 2020	105.53	106.48	105.36	105.58	1,622,935	+0.45(+0.43%)
Jan 31, 2020	105.72	106.52	104.89	105.13	1,978,235	-1.19(-1.12%)
Jan 30, 2020	104.28	106.40	104.27	106.32	1,453,929	+1.35(+1.28%)
Jan 29, 2020	105.09	105.29	104.36	104.97	2,118,495	+0.73(+0.70%)
Jan 28, 2020	103.66	104.77	103.66	104.24	1,687,451	+0.85(+0.82%)
Jan 27, 2020	103.76	104.59	103.37	103.39	1,280,030	-1.51(-1.44%)
Jan 24, 2020	104.86	105.31	104.19	104.90	2,426,676	+0.12(+0.11%)
Jan 23, 2020	103.81	104.99	102.97	104.78	1,694,121	+0.44(+0.42%)
Jan 22, 2020	104.86	105.26	104.28	104.34	1,436,668	-0.13(-0.13%)
Jan 21, 2020	103.89	104.89	103.81	104.47	1,481,784	+0.22(+0.21%)
Jan 17, 2020	103.23	104.31	102.74	104.25	1,945,761	+1.24(+1.20%)
Jan 16, 2020	101.58	103.02	101.34	103.01	2,145,720	+1.68(+1.65%)
Jan 15, 2020	100.76	101.66	100.26	101.33	1,908,477	+0.41(+0.40%)
Jan 14, 2020	101.41	101.45	100.60	100.92	2,141,373	-0.60(-0.59%)
Jan 13, 2020	100.64	101.54	100.61	101.53	1,720,797	+0.91(+0.91%)
Jan 10, 2020	101.07	101.24	100.37	100.61	1,613,799	-0.29(-0.29%)
Jan 09, 2020	100.21	101.02	99.97	100.91	1,648,536	+1.14(+1.14%)
Jan 08, 2020	99.82	100.95	99.71	99.77	1,971,985	+0.27(+0.28%)
Jan 07, 2020	99.93	100.20	99.47	99.50	1,850,348	-0.86(-0.86%)
Jan 06, 2020	99.63	100.40	99.36	100.36	1,369,832	+0.29(+0.29%)
Jan 03, 2020	99.19	100.30	99.12	100.06	1,180,694	+0.01(+0.01%)

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.