Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	37.76	40.05	37.11	37.45	1,452,428	-0.58(-1.52%)
Mar 30, 2020	37.83	38.40	33.97	38.03	1,558,389	+0.22(+0.58%)
Mar 27, 2020	36.68	38.95	33.87	37.81	1,900,080	-1.02(-2.64%)
Mar 26, 2020	37.42	42.78	35.83	38.83	2,994,313	+1.56(+4.19%)
Mar 25, 2020	36.33	39.30	34.42	37.27	2,024,120	+1.93(+5.46%)
Mar 24, 2020	31.28	35.72	30.85	35.34	1,345,785	+6.44(+22.27%)
Mar 23, 2020	31.36	32.18	28.26	28.90	1,581,246	-2.51(-7.98%)
Mar 20, 2020	34.41	35.31	31.22	31.41	2,150,154	-2.32(-6.87%)
Mar 19, 2020	31.90	35.33	29.36	33.73	1,844,499	+0.68(+2.07%)
Mar 18, 2020	35.42	35.95	29.23	33.04	1,805,031	-4.15(-11.17%)
Mar 17, 2020	41.06	43.58	36.05	37.20	2,244,520	-3.30(-8.15%)
Mar 16, 2020	43.42	45.17	40.06	40.50	1,451,263	-9.53(-19.05%)
Mar 13, 2020	46.63	50.03	42.50	50.03	1,930,631	+6.05(+13.76%)
Mar 12, 2020	52.71	52.71	43.75	43.97	2,840,597	-12.30(-21.86%)
Mar 11, 2020	61.31	61.33	56.00	56.28	1,401,850	-6.92(-10.95%)
Mar 10, 2020	63.46	64.87	60.54	63.19	1,327,356	+2.08(+3.40%)
Mar 09, 2020	63.46	64.20	59.97	61.12	1,528,349	-7.63(-11.10%)
Mar 06, 2020	67.58	70.13	66.90	68.75	1,380,100	-0.66(-0.95%)
Mar 05, 2020	70.82	71.53	68.53	69.40	1,315,761	-3.93(-5.35%)
Mar 04, 2020	72.14	73.42	70.88	73.33	1,052,152	+1.85(+2.59%)
Mar 03, 2020	73.76	76.02	70.24	71.48	1,174,629	-2.64(-3.57%)
Mar 02, 2020	74.33	74.57	71.48	74.13	1,302,431	+0.48(+0.65%)
Feb 28, 2020	69.86	74.33	69.86	73.65	1,846,104	+1.04(+1.44%)
Feb 27, 2020	71.59	76.04	69.66	72.60	1,707,684	-0.97(-1.32%)
Feb 26, 2020	76.98	77.77	72.89	73.58	1,397,740	-2.90(-3.79%)
Feb 25, 2020	81.38	81.52	75.98	76.48	1,263,483	-4.24(-5.26%)
Feb 24, 2020	79.90	81.89	79.01	80.72	1,169,863	-3.42(-4.06%)
Feb 21, 2020	85.36	85.55	83.54	84.14	803,004	-2.20(-2.54%)
Feb 20, 2020	85.47	87.56	85.47	86.34	817,582	+0.75(+0.87%)
Feb 19, 2020	85.88	86.39	85.32	85.59	953,069	-0.22(-0.25%)
Feb 18, 2020	87.50	88.54	85.19	85.81	1,161,993	-3.00(-3.38%)
Feb 14, 2020	88.69	89.19	87.72	88.81	868,713	+0.09(+0.10%)
Feb 13, 2020	88.06	89.11	87.58	88.72	906,624	-0.61(-0.68%)
Feb 12, 2020	88.16	91.36	87.67	89.33	1,495,832	+3.71(+4.33%)
Feb 11, 2020	85.39	86.45	84.58	85.62	758,307	+0.79(+0.93%)
Feb 10, 2020	85.39	86.26	84.57	84.84	1,152,534	-1.07(-1.25%)
Feb 07, 2020	87.32	88.33	85.74	85.91	889,342	-2.41(-2.73%)
Feb 06, 2020	90.07	90.43	88.06	88.33	956,923	-1.11(-1.24%)
Feb 05, 2020	88.34	90.62	88.20	89.44	2,279,811	+2.83(+3.27%)
Feb 04, 2020	87.87	89.43	86.49	86.61	1,184,808	+0.73(+0.84%)
Feb 03, 2020	87.05	88.14	85.72	85.88	1,048,906	-0.75(-0.86%)
Jan 31, 2020	90.49	90.60	86.13	86.63	937,441	-4.20(-4.63%)
Jan 30, 2020	88.29	90.99	87.83	90.83	723,998	+1.48(+1.66%)
Jan 29, 2020	90.23	91.19	89.19	89.35	856,731	-0.29(-0.32%)
Jan 28, 2020	91.68	91.89	89.50	89.64	900,943	-1.21(-1.33%)
Jan 27, 2020	91.86	92.66	90.67	90.85	1,004,148	-3.51(-3.72%)
Jan 24, 2020	96.54	96.86	93.47	94.36	559,587	-1.93(-2.00%)
Jan 23, 2020	96.22	96.88	94.50	96.29	572,944	-1.18(-1.21%)
Jan 22, 2020	98.49	98.87	97.44	97.47	474,165	-0.69(-0.70%)
Jan 21, 2020	99.80	99.99	98.14	98.15	845,705	-2.17(-2.16%)
Jan 17, 2020	99.36	100.35	98.78	100.32	721,395	+1.55(+1.57%)
Jan 16, 2020	98.90	100.15	98.42	98.77	606,993	+0.65(+0.66%)
Jan 15, 2020	98.59	99.32	97.58	98.12	746,381	-1.15(-1.16%)
Jan 14, 2020	99.39	100.64	99.20	99.28	797,141	-0.35(-0.35%)
Jan 13, 2020	100.00	100.61	99.13	99.63	661,856	-0.23(-0.23%)
Jan 10, 2020	102.63	102.78	99.79	99.85	936,536	-2.80(-2.73%)
Jan 09, 2020	105.88	106.73	99.70	102.66	1,933,065	-2.91(-2.76%)
Jan 08, 2020	106.06	107.39	104.95	105.57	635,843	+0.58(+0.55%)
Jan 07, 2020	104.98	106.13	104.04	104.99	556,204	+0.01(+0.01%)
Jan 06, 2020	101.74	105.05	101.33	104.98	688,381	+2.34(+2.28%)
Jan 03, 2020	102.92	104.19	102.21	102.65	645,925	-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.