Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	57.11	61.01	56.76	60.10	1,634,971	+2.44(+4.23%)
Mar 30, 2020	53.71	58.12	52.47	57.66	702,859	+3.55(+6.56%)
Mar 27, 2020	55.84	56.15	53.57	54.11	664,845	-4.09(-7.03%)
Mar 26, 2020	55.60	58.68	53.33	58.20	564,042	+3.20(+5.81%)
Mar 25, 2020	51.93	57.06	50.54	55.01	995,940	+3.62(+7.05%)
Mar 24, 2020	47.24	51.62	46.61	51.38	1,063,096	+5.81(+12.75%)
Mar 23, 2020	46.71	47.30	43.65	45.57	1,096,869	-1.79(-3.79%)
Mar 20, 2020	50.14	51.24	46.90	47.36	1,032,538	-2.58(-5.16%)
Mar 19, 2020	48.21	51.02	47.17	49.94	771,022	+0.58(+1.17%)
Mar 18, 2020	51.22	53.19	47.07	49.36	1,073,563	-5.19(-9.52%)
Mar 17, 2020	52.09	54.94	50.31	54.56	1,357,405	+4.34(+8.65%)
Mar 16, 2020	50.51	52.96	49.76	50.21	905,937	-5.84(-10.42%)
Mar 13, 2020	57.49	57.74	52.33	56.05	961,890	+1.50(+2.76%)
Mar 12, 2020	53.98	57.53	50.80	54.55	1,087,252	-3.86(-6.61%)
Mar 11, 2020	59.77	60.90	57.29	58.41	958,070	-3.25(-5.27%)
Mar 10, 2020	60.86	61.70	56.22	61.66	931,485	+3.11(+5.31%)
Mar 09, 2020	60.44	63.18	58.39	58.55	954,237	-6.18(-9.55%)
Mar 06, 2020	63.72	66.91	63.29	64.73	776,598	-1.23(-1.87%)
Mar 05, 2020	68.33	68.33	65.39	65.96	1,526,898	-4.69(-6.64%)
Mar 04, 2020	71.02	71.09	69.42	70.65	774,185	+0.87(+1.24%)
Mar 03, 2020	71.25	73.53	69.22	69.78	1,141,038	-1.65(-2.31%)
Mar 02, 2020	68.19	71.68	66.61	71.44	1,260,541	+4.04(+5.99%)
Feb 28, 2020	66.31	69.13	66.23	67.40	1,341,251	-1.62(-2.34%)
Feb 27, 2020	70.03	71.85	67.82	69.02	1,035,630	-2.64(-3.69%)
Feb 26, 2020	72.49	72.77	71.15	71.66	829,077	+0.02(+0.03%)
Feb 25, 2020	75.56	75.67	71.37	71.64	733,436	-3.81(-5.05%)
Feb 24, 2020	76.64	76.64	74.94	75.46	763,137	-3.66(-4.63%)
Feb 21, 2020	78.73	79.33	77.96	79.12	601,368	+0.00(+0.00%)
Feb 20, 2020	78.38	79.73	78.23	79.12	601,532	+0.44(+0.56%)
Feb 19, 2020	79.47	79.72	78.67	78.68	675,903	-0.73(-0.92%)
Feb 18, 2020	78.30	79.69	78.22	79.41	935,104	+0.81(+1.03%)
Feb 14, 2020	79.92	80.05	78.00	78.59	448,939	-0.98(-1.23%)
Feb 13, 2020	78.94	79.86	78.94	79.58	767,615	-0.01(-0.01%)
Feb 12, 2020	79.26	79.66	77.84	79.58	1,209,355	+0.47(+0.59%)
Feb 11, 2020	81.46	81.60	78.19	79.12	1,193,230	-1.83(-2.27%)
Feb 10, 2020	80.93	81.27	80.51	80.95	527,067	-0.25(-0.31%)
Feb 07, 2020	83.35	83.80	81.20	81.20	802,858	-2.89(-3.43%)
Feb 06, 2020	86.35	86.35	83.95	84.09	754,828	-2.08(-2.41%)
Feb 05, 2020	85.19	86.57	85.16	86.17	767,908	+2.12(+2.53%)
Feb 04, 2020	83.56	84.62	83.10	84.04	1,173,971	+1.85(+2.25%)
Feb 03, 2020	80.83	82.82	80.56	82.19	1,196,994	+2.09(+2.62%)
Jan 31, 2020	80.73	80.73	79.59	80.10	1,472,945	-1.18(-1.45%)
Jan 30, 2020	81.48	81.48	79.22	81.28	1,126,826	+0.24(+0.30%)
Jan 29, 2020	82.85	83.76	80.61	81.04	1,554,918	-1.94(-2.33%)
Jan 28, 2020	82.42	83.47	81.61	82.97	872,060	+1.17(+1.43%)
Jan 27, 2020	81.17	82.26	80.81	81.80	905,761	-1.33(-1.60%)
Jan 24, 2020	83.47	83.60	82.08	83.13	698,016	-0.30(-0.36%)
Jan 23, 2020	83.06	83.65	81.49	83.43	618,388	-0.12(-0.14%)
Jan 22, 2020	84.60	84.81	83.20	83.55	577,359	-0.61(-0.72%)
Jan 21, 2020	85.07	85.41	83.93	84.16	563,288	-1.28(-1.49%)
Jan 17, 2020	86.36	86.36	85.00	85.43	592,207	-0.13(-0.15%)
Jan 16, 2020	85.76	85.92	84.73	85.56	538,376	+0.43(+0.50%)
Jan 15, 2020	84.92	85.64	84.53	85.13	601,685	+0.06(+0.07%)
Jan 14, 2020	85.87	86.48	84.91	85.08	601,695	-0.69(-0.80%)
Jan 13, 2020	86.03	86.34	85.23	85.77	505,866	-0.20(-0.24%)
Jan 10, 2020	86.78	87.31	85.70	85.97	934,662	-1.15(-1.32%)
Jan 09, 2020	88.25	88.35	86.74	87.13	509,963	-0.62(-0.71%)
Jan 08, 2020	87.92	88.31	86.95	87.75	819,445	-0.37(-0.42%)
Jan 07, 2020	86.70	88.20	86.23	88.12	502,687	+0.94(+1.08%)
Jan 06, 2020	86.32	87.24	86.16	87.18	384,118	-0.60(-0.68%)
Jan 03, 2020	86.84	88.20	86.23	87.78	504,874	-0.36(-0.41%)

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.