Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	45.50	46.26	44.31	45.65	686,417	-0.39(-0.85%)
Mar 30, 2020	45.50	46.28	42.95	46.04	682,001	+0.35(+0.77%)
Mar 27, 2020	44.41	45.99	43.38	45.69	634,636	-0.75(-1.62%)
Mar 26, 2020	43.66	46.85	43.08	46.44	576,707	+3.73(+8.74%)
Mar 25, 2020	39.84	44.57	39.44	42.71	835,088	+2.36(+5.84%)
Mar 24, 2020	38.44	40.54	37.35	40.35	806,379	+4.45(+12.38%)
Mar 23, 2020	36.72	37.15	34.13	35.90	604,730	-1.29(-3.47%)
Mar 20, 2020	40.26	42.00	36.55	37.19	882,091	-2.75(-6.88%)
Mar 19, 2020	37.93	40.31	36.52	39.94	466,934	+0.85(+2.18%)
Mar 18, 2020	42.49	43.84	37.81	39.09	637,344	-6.72(-14.67%)
Mar 17, 2020	44.37	46.02	42.42	45.81	692,000	+2.33(+5.36%)
Mar 16, 2020	45.09	48.41	43.48	43.48	766,219	-8.04(-15.60%)
Mar 13, 2020	49.97	51.52	46.93	51.52	556,747	+4.67(+9.97%)
Mar 12, 2020	46.41	50.03	45.48	46.85	636,565	-6.82(-12.71%)
Mar 11, 2020	55.17	56.25	53.14	53.67	710,186	-3.50(-6.12%)
Mar 10, 2020	56.14	57.19	54.41	57.17	765,146	+2.92(+5.39%)
Mar 09, 2020	55.69	56.47	53.57	54.25	435,384	-6.11(-10.12%)
Mar 06, 2020	58.93	61.77	58.93	60.35	529,815	-1.15(-1.87%)
Mar 05, 2020	63.39	63.51	61.22	61.51	373,898	-3.89(-5.95%)
Mar 04, 2020	65.29	65.58	63.72	65.40	560,336	+1.21(+1.88%)
Mar 03, 2020	65.25	67.88	64.06	64.19	503,064	-2.24(-3.37%)
Mar 02, 2020	63.78	66.43	62.54	66.43	795,456	+3.35(+5.31%)
Feb 28, 2020	63.56	64.04	61.22	63.07	1,203,557	-2.84(-4.31%)
Feb 27, 2020	67.34	69.40	65.89	65.91	905,245	-3.51(-5.05%)
Feb 26, 2020	72.29	72.45	69.33	69.42	393,604	-2.27(-3.17%)
Feb 25, 2020	75.68	75.68	71.60	71.69	363,697	-3.46(-4.61%)
Feb 24, 2020	75.77	75.82	74.86	75.16	337,878	-3.23(-4.12%)
Feb 21, 2020	78.86	79.35	78.13	78.39	182,460	-1.04(-1.31%)
Feb 20, 2020	78.88	79.92	78.64	79.43	166,566	+0.34(+0.43%)
Feb 19, 2020	80.35	80.49	79.08	79.09	296,102	-1.03(-1.29%)
Feb 18, 2020	80.32	80.67	79.47	80.12	169,522	-0.48(-0.60%)
Feb 14, 2020	81.26	81.26	79.95	80.60	213,989	-0.54(-0.67%)
Feb 13, 2020	81.52	81.73	80.87	81.14	173,622	-0.73(-0.89%)
Feb 12, 2020	82.22	82.42	81.39	81.87	366,542	+0.30(+0.36%)
Feb 11, 2020	82.15	82.52	81.52	81.58	270,805	-0.16(-0.19%)
Feb 10, 2020	80.63	81.81	79.97	81.74	289,376	+0.66(+0.82%)
Feb 07, 2020	81.56	81.57	80.73	81.07	218,973	-1.01(-1.23%)
Feb 06, 2020	82.61	82.61	81.45	82.08	285,424	-0.41(-0.49%)
Feb 05, 2020	82.14	82.64	81.67	82.48	270,131	+1.41(+1.74%)
Feb 04, 2020	80.79	81.86	80.68	81.07	299,209	+1.09(+1.36%)
Feb 03, 2020	79.46	80.77	79.13	79.98	337,789	+1.11(+1.40%)
Jan 31, 2020	79.81	79.83	78.27	78.87	337,182	-1.39(-1.74%)
Jan 30, 2020	78.93	80.41	78.82	80.27	272,023	+0.40(+0.50%)
Jan 29, 2020	79.60	80.88	79.60	79.87	359,186	+1.06(+1.35%)
Jan 28, 2020	80.30	80.98	78.45	78.81	588,317	+1.67(+2.17%)
Jan 27, 2020	77.26	77.91	76.95	77.14	336,482	-1.79(-2.27%)
Jan 24, 2020	79.28	79.28	78.26	78.93	205,105	+0.10(+0.13%)
Jan 23, 2020	78.49	79.10	77.62	78.83	366,938	-0.11(-0.14%)
Jan 22, 2020	79.30	79.59	78.67	78.94	208,336	-0.06(-0.07%)
Jan 21, 2020	80.18	80.18	78.90	78.99	428,556	-1.67(-2.07%)
Jan 17, 2020	81.20	81.34	80.55	80.67	222,007	-0.27(-0.33%)
Jan 16, 2020	80.90	80.93	80.24	80.93	205,563	+0.59(+0.74%)
Jan 15, 2020	80.37	81.08	79.92	80.34	183,242	-0.09(-0.11%)
Jan 14, 2020	80.45	81.08	80.18	80.43	264,874	-0.18(-0.23%)
Jan 13, 2020	79.51	80.71	79.09	80.62	159,538	+1.33(+1.68%)
Jan 10, 2020	80.44	80.79	79.18	79.29	189,286	-1.19(-1.48%)
Jan 09, 2020	80.30	80.51	79.74	80.48	121,432	+0.58(+0.73%)
Jan 08, 2020	79.89	80.40	79.52	79.90	177,131	+0.26(+0.32%)
Jan 07, 2020	79.54	80.43	79.28	79.64	212,189	-0.47(-0.59%)
Jan 06, 2020	79.34	80.28	78.99	80.11	199,378	+0.07(+0.09%)
Jan 03, 2020	79.55	80.20	79.01	80.04	191,778	-0.76(-0.94%)

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.