Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	37.76	40.06	37.11	37.45	1,452,378	-0.58(-1.52%)
Mar 30, 2020	37.83	38.40	33.97	38.03	1,558,335	+0.22(+0.58%)
Mar 27, 2020	36.68	38.95	33.87	37.81	1,900,014	-1.02(-2.64%)
Mar 26, 2020	37.42	42.78	35.83	38.83	2,994,210	+1.56(+4.19%)
Mar 25, 2020	36.34	39.30	34.42	37.27	2,024,050	+1.93(+5.46%)
Mar 24, 2020	31.28	35.72	30.85	35.34	1,345,739	+6.44(+22.27%)
Mar 23, 2020	31.36	32.18	28.26	28.90	1,581,192	-2.51(-7.98%)
Mar 20, 2020	34.41	35.31	31.22	31.41	2,150,080	-2.32(-6.87%)
Mar 19, 2020	31.90	35.33	29.36	33.73	1,844,435	+0.68(+2.07%)
Mar 18, 2020	35.42	35.96	29.23	33.04	1,804,969	-4.15(-11.17%)
Mar 17, 2020	41.06	43.58	36.06	37.20	2,244,442	-3.30(-8.15%)
Mar 16, 2020	43.42	45.17	40.06	40.50	1,451,213	-9.53(-19.05%)
Mar 13, 2020	46.63	50.03	42.50	50.03	1,930,564	+6.05(+13.76%)
Mar 12, 2020	52.71	52.71	43.75	43.98	2,840,499	-12.30(-21.86%)
Mar 11, 2020	61.31	61.33	56.00	56.28	1,401,801	-6.92(-10.95%)
Mar 10, 2020	63.46	64.88	60.54	63.20	1,327,311	+2.08(+3.40%)
Mar 09, 2020	63.46	64.20	59.98	61.12	1,528,296	-7.63(-11.10%)
Mar 06, 2020	67.58	70.13	66.90	68.75	1,380,052	-0.66(-0.95%)
Mar 05, 2020	70.82	71.53	68.53	69.41	1,315,716	-3.93(-5.35%)
Mar 04, 2020	72.14	73.42	70.88	73.33	1,052,116	+1.85(+2.59%)
Mar 03, 2020	73.76	76.03	70.24	71.48	1,174,588	-2.64(-3.57%)
Mar 02, 2020	74.34	74.57	71.48	74.13	1,302,386	+0.48(+0.65%)
Feb 28, 2020	69.86	74.34	69.86	73.65	1,846,040	+1.04(+1.44%)
Feb 27, 2020	71.59	76.05	69.66	72.61	1,707,625	-0.97(-1.32%)
Feb 26, 2020	76.98	77.78	72.90	73.58	1,397,692	-2.90(-3.79%)
Feb 25, 2020	81.38	81.52	75.99	76.48	1,263,440	-4.24(-5.26%)
Feb 24, 2020	79.90	81.89	79.02	80.73	1,169,822	-3.42(-4.06%)
Feb 21, 2020	85.37	85.55	83.54	84.15	802,976	-2.20(-2.54%)
Feb 20, 2020	85.48	87.56	85.48	86.34	817,554	+0.75(+0.87%)
Feb 19, 2020	85.88	86.39	85.33	85.60	953,036	-0.22(-0.25%)
Feb 18, 2020	87.50	88.54	85.19	85.81	1,161,953	-3.00(-3.38%)
Feb 14, 2020	88.70	89.19	87.72	88.82	868,683	+0.09(+0.10%)
Feb 13, 2020	88.06	89.11	87.58	88.73	906,593	-0.61(-0.68%)
Feb 12, 2020	88.16	91.36	87.67	89.33	1,495,781	+3.71(+4.33%)
Feb 11, 2020	85.40	86.45	84.58	85.63	758,281	+0.79(+0.93%)
Feb 10, 2020	85.40	86.26	84.57	84.84	1,152,494	-1.07(-1.25%)
Feb 07, 2020	87.33	88.33	85.75	85.91	889,311	-2.42(-2.73%)
Feb 06, 2020	90.07	90.44	88.06	88.33	956,890	-1.11(-1.24%)
Feb 05, 2020	88.34	90.62	88.20	89.44	2,279,732	+2.83(+3.27%)
Feb 04, 2020	87.87	89.43	86.49	86.61	1,184,767	+0.73(+0.84%)
Feb 03, 2020	87.06	88.14	85.73	85.88	1,048,870	-0.75(-0.86%)
Jan 31, 2020	90.50	90.61	86.13	86.63	937,409	-4.20(-4.63%)
Jan 30, 2020	88.29	90.99	87.83	90.83	723,973	+1.48(+1.66%)
Jan 29, 2020	90.24	91.19	89.19	89.35	856,702	-0.29(-0.32%)
Jan 28, 2020	91.68	91.90	89.50	89.64	900,912	-1.21(-1.33%)
Jan 27, 2020	91.87	92.66	90.67	90.85	1,004,113	-3.51(-3.72%)
Jan 24, 2020	96.55	96.86	93.48	94.36	559,567	-1.93(-2.00%)
Jan 23, 2020	96.22	96.89	94.50	96.29	572,924	-1.18(-1.21%)
Jan 22, 2020	98.50	98.87	97.44	97.47	474,149	-0.69(-0.70%)
Jan 21, 2020	99.81	99.99	98.15	98.16	845,676	-2.17(-2.16%)
Jan 17, 2020	99.36	100.35	98.78	100.32	721,370	+1.55(+1.57%)
Jan 16, 2020	98.90	100.16	98.43	98.77	606,972	+0.65(+0.66%)
Jan 15, 2020	98.60	99.32	97.58	98.13	746,355	-1.15(-1.16%)
Jan 14, 2020	99.39	100.64	99.20	99.28	797,114	-0.35(-0.35%)
Jan 13, 2020	100.01	100.62	99.13	99.63	661,833	-0.23(-0.23%)
Jan 10, 2020	102.63	102.79	99.80	99.86	936,503	-2.80(-2.73%)
Jan 09, 2020	105.88	106.73	99.71	102.66	1,932,998	-2.91(-2.76%)
Jan 08, 2020	106.06	107.39	104.95	105.57	635,821	+0.58(+0.55%)
Jan 07, 2020	104.98	106.14	104.04	105.00	556,184	+0.01(+0.01%)
Jan 06, 2020	101.75	105.06	101.34	104.98	688,358	+2.33(+2.27%)
Jan 03, 2020	102.93	104.19	102.22	102.65	645,902	-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.