Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	51.53	52.49	49.03	51.09	769,433	-0.95(-1.83%)
Mar 30, 2020	52.03	53.27	49.41	52.04	514,638	+0.92(+1.80%)
Mar 27, 2020	50.31	54.02	49.41	51.12	857,600	-0.88(-1.69%)
Mar 26, 2020	52.30	57.17	51.57	52.00	1,081,555	+0.00(+0.00%)
Mar 25, 2020	49.41	53.65	48.02	52.00	1,118,822	+2.73(+5.54%)
Mar 24, 2020	47.76	50.15	46.65	49.27	1,147,285	+4.28(+9.51%)
Mar 23, 2020	45.76	47.48	43.70	44.99	1,105,819	-0.07(-0.16%)
Mar 20, 2020	46.15	48.11	44.06	45.06	1,575,100	-0.70(-1.53%)
Mar 19, 2020	44.96	49.30	43.98	45.76	1,011,675	-0.40(-0.87%)
Mar 18, 2020	44.64	46.98	39.95	46.16	1,160,105	-1.05(-2.22%)
Mar 17, 2020	42.56	48.22	39.96	47.21	1,880,086	+5.49(+13.16%)
Mar 16, 2020	46.62	51.02	41.31	41.72	1,659,060	-12.65(-23.27%)
Mar 13, 2020	49.64	54.69	44.72	54.37	1,476,300	+8.49(+18.50%)
Mar 12, 2020	51.01	51.84	45.01	45.88	1,671,812	-8.97(-16.35%)
Mar 11, 2020	60.25	61.30	53.94	54.85	1,495,665	-6.89(-11.16%)
Mar 10, 2020	63.86	63.86	59.84	61.74	727,672	+0.48(+0.78%)
Mar 09, 2020	59.80	64.59	59.33	61.26	1,307,256	-3.99(-6.11%)
Mar 06, 2020	64.81	66.54	62.52	65.25	1,159,200	-1.50(-2.25%)
Mar 05, 2020	65.30	68.52	64.01	66.75	576,904	-0.58(-0.86%)
Mar 04, 2020	63.16	67.54	62.47	67.33	925,155	+6.04(+9.85%)
Mar 03, 2020	65.08	66.15	60.46	61.29	1,099,418	-4.92(-7.43%)
Mar 02, 2020	64.18	66.41	62.24	66.21	966,109	+2.25(+3.52%)
Feb 28, 2020	59.52	63.99	58.58	63.96	1,258,800	+2.81(+4.60%)
Feb 27, 2020	62.00	63.78	57.81	61.15	1,503,042	-4.07(-6.24%)
Feb 26, 2020	64.95	66.74	62.02	65.22	853,948	+0.79(+1.23%)
Feb 25, 2020	67.43	68.22	63.64	64.43	744,893	-2.54(-3.79%)
Feb 24, 2020	69.34	70.00	66.00	66.97	963,510	-5.72(-7.87%)
Feb 21, 2020	72.56	74.09	71.30	72.69	536,600	-0.41(-0.56%)
Feb 20, 2020	71.04	73.70	70.34	73.10	528,553	+1.75(+2.45%)
Feb 19, 2020	71.83	72.79	70.72	71.35	379,117	+0.19(+0.27%)
Feb 18, 2020	69.71	71.46	69.30	71.16	569,626	+0.43(+0.61%)
Feb 14, 2020	71.80	72.62	70.29	70.73	326,900	-0.98(-1.37%)
Feb 13, 2020	74.21	75.00	71.19	71.71	494,226	-3.26(-4.35%)
Feb 12, 2020	74.20	76.35	73.67	74.97	617,155	+1.53(+2.08%)
Feb 11, 2020	73.05	74.37	72.45	73.44	471,058	+0.91(+1.25%)
Feb 10, 2020	70.48	72.62	70.48	72.53	380,356	+1.98(+2.81%)
Feb 07, 2020	71.20	71.53	70.11	70.55	352,000	-1.06(-1.48%)
Feb 06, 2020	72.40	72.81	71.14	71.61	473,547	-0.56(-0.78%)
Feb 05, 2020	71.35	72.96	70.82	72.17	1,000,097	+0.90(+1.26%)
Feb 04, 2020	67.01	71.38	66.37	71.27	1,023,471	+5.45(+8.28%)
Feb 03, 2020	62.81	67.00	62.81	65.82	767,053	+0.56(+0.86%)
Jan 31, 2020	65.10	66.86	61.80	65.26	1,382,800	-2.72(-4.00%)
Jan 30, 2020	68.09	68.93	66.80	67.98	704,226	-0.46(-0.67%)
Jan 29, 2020	72.62	72.62	68.32	68.44	736,411	-2.01(-2.85%)
Jan 28, 2020	70.80	73.89	70.32	70.45	673,763	+0.30(+0.43%)
Jan 27, 2020	70.56	73.55	69.37	70.15	1,228,039	-2.98(-4.07%)
Jan 24, 2020	79.64	79.96	72.90	73.13	1,551,900	-6.61(-8.29%)
Jan 23, 2020	80.19	81.49	78.11	79.74	724,464	-1.09(-1.35%)
Jan 22, 2020	82.00	82.60	80.35	80.83	923,951	-1.24(-1.51%)
Jan 21, 2020	83.73	83.77	81.25	82.07	1,313,356	-1.69(-2.02%)
Jan 17, 2020	87.17	87.54	83.53	83.76	820,400	-3.44(-3.94%)
Jan 16, 2020	86.84	87.50	82.51	87.20	1,412,640	+1.52(+1.77%)
Jan 15, 2020	84.13	86.45	83.63	85.68	1,196,636	+1.37(+1.62%)
Jan 14, 2020	81.31	84.42	79.60	84.31	1,047,371	+3.08(+3.79%)
Jan 13, 2020	83.58	83.58	78.50	81.23	1,310,038	-2.17(-2.60%)
Jan 10, 2020	84.24	86.06	83.32	83.40	1,111,100	-0.41(-0.49%)
Jan 09, 2020	82.01	84.25	82.01	83.81	1,009,114	+1.88(+2.29%)
Jan 08, 2020	79.33	82.84	79.09	81.93	1,140,088	+2.57(+3.24%)
Jan 07, 2020	79.13	79.99	78.02	79.36	837,336	+0.42(+0.53%)
Jan 06, 2020	77.20	79.78	76.71	78.94	726,783	+0.35(+0.45%)
Jan 03, 2020	77.47	79.97	76.08	78.59	581,900	+0.02(+0.03%)

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.