Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	37.83	40.14	37.18	37.52	1,449,507	-0.58(-1.52%)
Mar 30, 2020	37.90	38.48	34.03	38.10	1,555,255	+0.22(+0.58%)
Mar 27, 2020	36.76	39.03	33.93	37.88	1,896,259	-1.03(-2.64%)
Mar 26, 2020	37.49	42.87	35.90	38.91	2,988,292	+1.57(+4.19%)
Mar 25, 2020	36.41	39.38	34.49	37.34	2,020,049	+1.93(+5.46%)
Mar 24, 2020	31.34	35.79	30.91	35.41	1,343,079	+6.45(+22.27%)
Mar 23, 2020	31.42	32.24	28.31	28.96	1,578,067	-2.51(-7.98%)
Mar 20, 2020	34.48	35.38	31.28	31.47	2,145,830	-2.32(-6.87%)
Mar 19, 2020	31.96	35.40	29.42	33.80	1,840,789	+0.69(+2.07%)
Mar 18, 2020	35.49	36.03	29.29	33.11	1,801,374	-4.16(-11.17%)
Mar 17, 2020	41.15	43.67	36.13	37.27	2,239,972	-3.31(-8.15%)
Mar 16, 2020	43.51	45.26	40.14	40.58	1,448,323	-9.55(-19.05%)
Mar 13, 2020	46.72	50.13	42.59	50.13	1,926,719	+6.06(+13.76%)
Mar 12, 2020	52.82	52.82	43.83	44.06	2,834,842	-12.33(-21.86%)
Mar 11, 2020	61.43	61.45	56.11	56.39	1,399,009	-6.93(-10.95%)
Mar 10, 2020	63.59	65.00	60.66	63.32	1,324,667	+2.08(+3.40%)
Mar 09, 2020	63.59	64.33	60.10	61.24	1,525,252	-7.65(-11.10%)
Mar 06, 2020	67.71	70.27	67.04	68.89	1,377,304	-0.66(-0.94%)
Mar 05, 2020	70.96	71.68	68.67	69.55	1,313,095	-3.93(-5.35%)
Mar 04, 2020	72.28	73.57	71.02	73.48	1,050,021	+1.85(+2.59%)
Mar 03, 2020	73.91	76.18	70.38	71.63	1,172,249	-2.65(-3.57%)
Mar 02, 2020	74.48	74.72	71.63	74.28	1,299,792	+0.48(+0.65%)
Feb 28, 2020	70.00	74.48	70.00	73.80	1,842,364	+1.05(+1.44%)
Feb 27, 2020	71.74	76.20	69.80	72.75	1,704,224	-0.98(-1.32%)
Feb 26, 2020	77.13	77.93	73.04	73.73	1,394,908	-2.91(-3.79%)
Feb 25, 2020	81.54	81.68	76.14	76.64	1,260,923	-4.25(-5.26%)
Feb 24, 2020	80.06	82.05	79.17	80.89	1,167,493	-3.43(-4.06%)
Feb 21, 2020	85.54	85.72	83.71	84.31	801,377	-2.20(-2.54%)
Feb 20, 2020	85.65	87.74	85.65	86.51	815,926	+0.75(+0.87%)
Feb 19, 2020	86.06	86.56	85.50	85.77	951,138	-0.22(-0.25%)
Feb 18, 2020	87.68	88.72	85.36	85.99	1,159,638	-3.01(-3.38%)
Feb 14, 2020	88.87	89.37	87.90	88.99	866,953	+0.09(+0.10%)
Feb 13, 2020	88.24	89.29	87.76	88.90	904,787	-0.61(-0.68%)
Feb 12, 2020	88.34	91.54	87.85	89.51	1,492,801	+3.71(+4.33%)
Feb 11, 2020	85.57	86.62	84.75	85.80	756,771	+0.79(+0.93%)
Feb 10, 2020	85.57	86.43	84.74	85.01	1,150,199	-1.08(-1.25%)
Feb 07, 2020	87.50	88.51	85.92	86.09	887,540	-2.42(-2.73%)
Feb 06, 2020	90.25	90.62	88.24	88.51	954,984	-1.12(-1.24%)
Feb 05, 2020	88.52	90.81	88.38	89.62	2,275,192	+2.84(+3.27%)
Feb 04, 2020	88.05	89.61	86.66	86.78	1,182,407	+0.73(+0.84%)
Feb 03, 2020	87.23	88.32	85.90	86.06	1,046,781	-0.75(-0.86%)
Jan 31, 2020	90.68	90.79	86.30	86.80	935,542	-4.21(-4.63%)
Jan 30, 2020	88.47	91.17	88.01	91.01	722,531	+1.48(+1.66%)
Jan 29, 2020	90.42	91.37	89.37	89.53	854,996	-0.29(-0.32%)
Jan 28, 2020	91.86	92.08	89.68	89.82	899,118	-1.21(-1.33%)
Jan 27, 2020	92.05	92.85	90.86	91.03	1,002,114	-3.52(-3.72%)
Jan 24, 2020	96.74	97.05	93.66	94.55	558,453	-1.93(-2.00%)
Jan 23, 2020	96.41	97.08	94.69	96.48	571,783	-1.19(-1.21%)
Jan 22, 2020	98.69	99.07	97.64	97.67	473,205	-0.69(-0.70%)
Jan 21, 2020	100.01	100.19	98.34	98.35	843,991	-2.17(-2.16%)
Jan 17, 2020	99.56	100.55	98.98	100.53	719,933	+1.55(+1.57%)
Jan 16, 2020	99.10	100.36	98.62	98.97	605,763	+0.65(+0.66%)
Jan 15, 2020	98.79	99.52	97.78	98.32	744,869	-1.16(-1.16%)
Jan 14, 2020	99.59	100.84	99.40	99.48	795,526	-0.35(-0.35%)
Jan 13, 2020	100.21	100.82	99.33	99.83	660,515	-0.23(-0.23%)
Jan 10, 2020	102.83	102.99	100.00	100.06	934,638	-2.81(-2.73%)
Jan 09, 2020	106.09	106.95	99.91	102.86	1,929,148	-2.92(-2.76%)
Jan 08, 2020	106.27	107.61	105.17	105.78	634,555	+0.58(+0.55%)
Jan 07, 2020	105.19	106.35	104.25	105.20	555,077	+0.01(+0.01%)
Jan 06, 2020	101.95	105.27	101.54	105.19	686,987	+2.34(+2.28%)
Jan 03, 2020	103.13	104.40	102.42	102.86	644,616	-2.05(-1.96%)

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.