Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	72.87	75.48	71.06	72.63	617,182	-0.75(-1.02%)
Mar 30, 2020	69.92	75.66	68.99	73.38	1,050,194	+2.70(+3.82%)
Mar 27, 2020	65.76	73.70	62.46	70.68	977,374	+2.01(+2.93%)
Mar 26, 2020	68.42	70.65	65.35	68.67	975,363	+1.21(+1.80%)
Mar 25, 2020	65.94	70.04	64.20	67.46	1,459,965	+1.59(+2.41%)
Mar 24, 2020	61.53	71.09	60.63	65.87	1,325,378	+8.68(+15.17%)
Mar 23, 2020	51.95	59.85	51.91	57.19	1,036,512	+5.72(+11.12%)
Mar 20, 2020	53.84	60.16	49.49	51.47	1,311,615	-0.73(-1.40%)
Mar 19, 2020	42.73	53.04	40.34	52.20	1,948,838	+6.89(+15.20%)
Mar 18, 2020	54.59	56.08	40.38	45.31	1,903,384	-12.22(-21.24%)
Mar 17, 2020	53.00	59.40	48.80	57.53	1,923,624	+5.10(+9.73%)
Mar 16, 2020	56.33	56.48	50.52	52.43	1,292,149	-9.61(-15.50%)
Mar 13, 2020	65.34	66.41	58.04	62.04	971,120	-0.16(-0.26%)
Mar 12, 2020	60.80	63.34	58.25	62.21	1,177,713	-3.02(-4.62%)
Mar 11, 2020	67.58	67.61	63.79	65.22	761,289	-4.17(-6.01%)
Mar 10, 2020	70.44	71.72	66.20	69.40	647,953	+0.89(+1.30%)
Mar 09, 2020	67.60	69.84	67.48	68.50	827,701	-3.75(-5.20%)
Mar 06, 2020	70.31	73.73	69.66	72.26	630,953	-0.21(-0.29%)
Mar 05, 2020	74.80	75.20	71.58	72.47	594,539	-3.77(-4.95%)
Mar 04, 2020	75.33	76.52	74.25	76.24	369,677	+1.75(+2.35%)
Mar 03, 2020	77.12	77.66	73.09	74.49	549,318	-2.68(-3.48%)
Mar 02, 2020	77.09	77.52	74.64	77.18	569,376	+0.32(+0.41%)
Feb 28, 2020	75.62	77.74	74.09	76.86	1,050,408	-0.84(-1.08%)
Feb 27, 2020	80.12	80.46	77.19	77.70	752,803	-3.89(-4.76%)
Feb 26, 2020	85.55	86.08	81.29	81.58	714,751	-4.20(-4.90%)
Feb 25, 2020	88.76	90.00	85.05	85.79	588,233	-2.81(-3.17%)
Feb 24, 2020	87.75	91.44	87.73	88.60	466,336	-2.11(-2.33%)
Feb 21, 2020	92.08	92.16	89.44	90.71	478,287	-1.37(-1.48%)
Feb 20, 2020	90.60	92.95	89.22	92.08	612,438	+2.20(+2.45%)
Feb 19, 2020	89.02	93.88	86.63	89.87	999,565	-2.62(-2.83%)
Feb 18, 2020	91.64	92.89	90.86	92.50	532,289	+1.33(+1.46%)
Feb 14, 2020	91.01	91.62	90.12	91.17	393,573	-0.06(-0.07%)
Feb 13, 2020	88.64	91.47	88.29	91.23	420,407	+2.40(+2.70%)
Feb 12, 2020	88.89	89.18	87.31	88.83	330,031	+0.55(+0.62%)
Feb 11, 2020	89.07	89.07	87.07	88.28	468,149	-0.39(-0.44%)
Feb 10, 2020	86.36	89.48	85.49	88.67	518,044	+2.47(+2.86%)
Feb 07, 2020	84.77	86.33	84.63	86.21	175,470	+1.28(+1.51%)
Feb 06, 2020	84.65	85.50	84.04	84.92	198,794	+0.24(+0.28%)
Feb 05, 2020	85.75	86.04	83.50	84.69	324,739	-0.53(-0.62%)
Feb 04, 2020	84.72	85.88	84.30	85.21	319,648	+1.28(+1.53%)
Feb 03, 2020	84.46	85.33	83.72	83.93	389,213	-0.50(-0.59%)
Jan 31, 2020	86.81	87.64	83.80	84.43	502,789	-2.33(-2.69%)
Jan 30, 2020	87.26	87.82	85.95	86.76	212,789	-0.73(-0.83%)
Jan 29, 2020	84.84	88.18	84.66	87.49	388,670	+2.73(+3.22%)
Jan 28, 2020	86.02	87.24	84.47	84.76	465,284	+1.11(+1.33%)
Jan 27, 2020	83.21	84.13	81.96	83.65	602,608	-0.83(-0.98%)
Jan 24, 2020	84.33	84.85	83.45	84.48	538,389	-0.44(-0.51%)
Jan 23, 2020	84.68	85.70	84.22	84.91	541,830	-0.31(-0.36%)
Jan 22, 2020	82.71	85.76	82.60	85.22	749,101	+3.04(+3.70%)
Jan 21, 2020	84.38	84.50	81.02	82.18	635,931	-2.75(-3.24%)
Jan 17, 2020	80.15	85.31	80.15	84.93	915,591	+5.16(+6.47%)
Jan 16, 2020	83.16	83.73	77.54	79.77	1,221,455	-3.40(-4.09%)
Jan 15, 2020	83.47	84.34	83.08	83.18	513,967	-0.28(-0.34%)
Jan 14, 2020	84.66	84.94	83.19	83.46	540,242	-1.59(-1.87%)
Jan 13, 2020	84.30	85.30	83.44	85.05	431,780	+2.31(+2.79%)
Jan 10, 2020	82.76	83.31	81.96	82.74	217,992	-0.35(-0.43%)
Jan 09, 2020	83.16	83.96	82.59	83.09	331,679	+0.58(+0.71%)
Jan 08, 2020	81.91	82.81	81.55	82.51	442,632	+0.66(+0.80%)
Jan 07, 2020	81.82	83.90	81.73	81.86	619,811	+0.34(+0.41%)
Jan 06, 2020	80.02	81.84	79.85	81.52	499,198	+1.05(+1.30%)
Jan 03, 2020	77.81	81.67	77.70	80.47	1,149,296	+3.35(+4.34%)

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.