Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	51.16	51.82	50.95	51.30	369,555	-0.39(-0.75%)
Mar 30, 2020	50.74	51.68	50.46	51.68	374,687	+1.00(+1.98%)
Mar 27, 2020	50.45	51.56	49.85	50.68	466,365	-1.66(-3.18%)
Mar 26, 2020	50.83	52.77	50.57	52.34	424,778	+2.52(+5.05%)
Mar 25, 2020	48.75	50.67	48.24	49.83	520,321	+1.68(+3.49%)
Mar 24, 2020	47.67	48.32	47.19	48.15	734,422	+3.32(+7.40%)
Mar 23, 2020	45.62	46.20	44.61	44.83	702,991	-1.14(-2.47%)
Mar 20, 2020	47.99	48.34	45.97	45.97	504,532	-0.42(-0.91%)
Mar 19, 2020	45.98	47.36	45.12	46.39	436,554	+0.40(+0.88%)
Mar 18, 2020	45.68	46.86	44.34	45.99	815,177	-2.70(-5.55%)
Mar 17, 2020	47.52	49.13	46.71	48.69	960,749	+1.97(+4.23%)
Mar 16, 2020	48.24	48.53	46.49	46.71	1,170,177	-5.52(-10.56%)
Mar 13, 2020	52.20	52.69	49.23	52.23	802,852	+3.61(+7.41%)
Mar 12, 2020	50.09	50.43	47.98	48.63	984,287	-5.28(-9.80%)
Mar 11, 2020	55.14	55.37	53.55	53.91	406,480	-2.77(-4.89%)
Mar 10, 2020	56.64	56.75	54.97	56.68	443,887	+1.89(+3.44%)
Mar 09, 2020	55.35	56.09	54.65	54.79	847,001	-3.50(-6.00%)
Mar 06, 2020	58.17	58.49	57.75	58.29	227,301	-0.77(-1.31%)
Mar 05, 2020	59.45	59.75	58.75	59.07	196,227	-1.43(-2.36%)
Mar 04, 2020	59.91	60.51	59.42	60.49	125,103	+1.59(+2.70%)
Mar 03, 2020	59.70	60.28	58.55	58.91	237,183	-0.19(-0.33%)
Mar 02, 2020	58.21	59.10	57.79	59.10	338,038	+0.89(+1.54%)
Feb 28, 2020	57.28	58.32	56.77	58.21	414,364	-0.52(-0.88%)
Feb 27, 2020	59.59	59.89	58.72	58.72	422,250	-1.61(-2.68%)
Feb 26, 2020	60.75	61.13	60.28	60.34	241,563	+0.09(+0.15%)
Feb 25, 2020	61.57	61.57	60.18	60.25	299,098	-0.82(-1.34%)
Feb 24, 2020	60.97	61.44	60.82	61.07	279,335	-2.25(-3.56%)
Feb 21, 2020	63.55	63.59	63.29	63.32	117,070	-0.36(-0.56%)
Feb 20, 2020	63.89	63.95	63.39	63.68	175,323	-0.67(-1.04%)
Feb 19, 2020	64.20	64.37	64.19	64.35	110,188	+0.54(+0.85%)
Feb 18, 2020	63.82	63.96	63.74	63.80	140,579	-0.47(-0.72%)
Feb 14, 2020	64.37	64.37	64.07	64.27	213,622	-0.02(-0.03%)
Feb 13, 2020	64.13	64.36	64.02	64.28	394,613	-0.35(-0.54%)
Feb 12, 2020	64.59	64.70	64.42	64.64	262,296	+0.46(+0.72%)
Feb 11, 2020	64.40	64.53	64.17	64.17	174,238	+0.21(+0.33%)
Feb 10, 2020	63.65	64.00	63.65	63.96	162,821	+0.31(+0.49%)
Feb 07, 2020	63.83	63.83	63.60	63.65	189,000	-0.72(-1.11%)
Feb 06, 2020	64.35	64.37	64.14	64.36	192,387	+0.22(+0.34%)
Feb 05, 2020	64.28	64.28	63.98	64.14	126,306	+0.54(+0.86%)
Feb 04, 2020	63.50	63.68	63.38	63.60	310,431	+1.19(+1.90%)
Feb 03, 2020	62.29	62.67	62.29	62.41	199,296	+0.46(+0.74%)
Jan 31, 2020	62.43	62.43	61.73	61.95	246,110	-1.19(-1.89%)
Jan 30, 2020	62.67	63.14	62.51	63.14	145,333	-0.04(-0.07%)
Jan 29, 2020	63.35	63.47	63.15	63.19	178,639	+0.12(+0.19%)
Jan 28, 2020	62.83	63.11	62.68	63.07	174,734	+0.44(+0.70%)
Jan 27, 2020	62.58	62.81	62.36	62.63	237,513	-1.45(-2.26%)
Jan 24, 2020	64.41	64.41	63.82	64.07	157,424	-0.12(-0.19%)
Jan 23, 2020	64.07	64.23	63.73	64.20	208,114	-0.20(-0.31%)
Jan 22, 2020	64.60	64.61	64.35	64.40	170,108	+0.22(+0.34%)
Jan 21, 2020	64.35	64.44	64.17	64.18	189,566	-0.80(-1.23%)
Jan 17, 2020	64.93	65.00	64.82	64.98	190,824	+0.36(+0.55%)
Jan 16, 2020	64.48	64.64	64.43	64.62	258,415	+0.39(+0.61%)
Jan 15, 2020	64.28	64.36	64.19	64.23	263,211	+0.03(+0.04%)
Jan 14, 2020	64.07	64.26	63.98	64.21	154,816	-0.01(-0.01%)
Jan 13, 2020	63.94	64.22	63.85	64.21	122,117	+0.46(+0.72%)
Jan 10, 2020	63.92	64.03	63.73	63.75	132,345	+0.00(+0.00%)
Jan 09, 2020	63.66	63.75	63.58	63.75	142,648	+0.25(+0.39%)
Jan 08, 2020	63.09	63.53	63.07	63.50	146,413	+0.46(+0.74%)
Jan 07, 2020	63.15	63.16	63.00	63.04	138,716	-0.15(-0.24%)
Jan 06, 2020	62.85	63.19	62.81	63.19	115,038	+0.14(+0.22%)
Jan 03, 2020	63.07	63.35	62.97	63.05	102,137	-0.71(-1.11%)

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.