Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	48.40	50.43	46.91	48.58	797,068	+0.01(+0.02%)
Mar 30, 2020	43.19	48.99	42.53	48.57	1,644,832	+6.56(+15.62%)
Mar 27, 2020	41.22	43.55	41.10	42.01	832,300	-1.14(-2.64%)
Mar 26, 2020	42.87	43.52	40.63	43.15	1,023,871	+0.91(+2.15%)
Mar 25, 2020	41.20	44.49	38.45	42.24	1,211,954	+1.04(+2.52%)
Mar 24, 2020	42.64	44.66	40.12	41.20	1,250,464	+0.51(+1.25%)
Mar 23, 2020	45.10	46.27	38.82	40.69	1,383,774	-3.99(-8.93%)
Mar 20, 2020	48.96	50.25	44.05	44.68	1,511,800	-4.17(-8.54%)
Mar 19, 2020	49.01	52.27	46.04	48.85	1,137,004	-0.63(-1.27%)
Mar 18, 2020	51.89	54.36	46.37	49.48	1,344,989	-6.32(-11.33%)
Mar 17, 2020	47.42	56.78	45.53	55.80	1,189,715	+9.41(+20.28%)
Mar 16, 2020	47.02	49.74	45.83	46.39	1,147,643	-7.57(-14.03%)
Mar 13, 2020	50.82	54.67	49.26	53.96	950,700	+4.90(+9.99%)
Mar 12, 2020	48.00	51.42	45.41	49.06	924,066	-2.50(-4.85%)
Mar 11, 2020	53.80	54.39	49.89	51.56	1,000,182	-3.90(-7.03%)
Mar 10, 2020	55.93	56.33	53.14	55.46	954,233	+0.66(+1.20%)
Mar 09, 2020	55.22	57.70	54.00	54.80	1,149,856	-5.26(-8.76%)
Mar 06, 2020	59.03	60.60	58.15	60.06	879,500	-0.79(-1.30%)
Mar 05, 2020	63.28	64.71	60.01	60.85	829,555	-4.02(-6.20%)
Mar 04, 2020	63.79	64.97	61.23	64.87	906,095	+2.17(+3.46%)
Mar 03, 2020	63.64	65.45	62.27	62.70	977,114	-0.90(-1.42%)
Mar 02, 2020	57.21	63.70	56.78	63.60	1,201,451	+6.17(+10.74%)
Feb 28, 2020	60.33	61.33	56.03	57.43	995,300	-4.00(-6.51%)
Feb 27, 2020	61.82	62.83	58.53	61.43	1,052,988	-0.30(-0.49%)
Feb 26, 2020	63.72	63.98	61.41	61.73	594,000	-1.60(-2.53%)
Feb 25, 2020	65.48	65.60	63.29	63.33	502,121	-2.10(-3.21%)
Feb 24, 2020	63.28	65.65	63.26	65.43	544,788	+0.12(+0.18%)
Feb 21, 2020	65.60	65.60	64.46	65.31	433,300	-0.47(-0.71%)
Feb 20, 2020	65.34	66.02	64.99	65.78	494,760	+0.51(+0.78%)
Feb 19, 2020	63.91	65.57	63.91	65.27	354,165	+1.15(+1.79%)
Feb 18, 2020	64.17	64.45	62.01	64.12	430,146	-0.36(-0.56%)
Feb 14, 2020	63.48	64.79	63.14	64.48	376,800	+1.00(+1.58%)
Feb 13, 2020	63.05	63.90	62.33	63.48	454,117	+0.16(+0.25%)
Feb 12, 2020	61.51	63.34	61.37	63.32	627,209	+1.81(+2.94%)
Feb 11, 2020	61.57	62.21	61.08	61.51	507,939	+0.07(+0.11%)
Feb 10, 2020	64.13	64.21	60.80	61.44	636,118	-3.01(-4.67%)
Feb 07, 2020	67.58	67.94	64.31	64.45	850,400	-1.24(-1.89%)
Feb 06, 2020	65.00	65.89	64.72	65.69	506,534	+0.74(+1.14%)
Feb 05, 2020	64.28	64.95	63.91	64.95	747,281	+1.45(+2.28%)
Feb 04, 2020	64.26	64.72	63.44	63.50	586,723	+0.12(+0.19%)
Feb 03, 2020	62.65	63.73	62.40	63.38	463,919	+0.70(+1.12%)
Jan 31, 2020	64.26	64.96	62.49	62.68	363,400	-1.69(-2.63%)
Jan 30, 2020	63.27	64.41	63.06	64.37	328,393	+0.92(+1.45%)
Jan 29, 2020	63.73	63.90	63.21	63.45	367,567	-0.09(-0.14%)
Jan 28, 2020	62.87	64.21	62.87	63.54	613,270	+0.64(+1.02%)
Jan 27, 2020	61.87	63.38	61.23	62.90	325,878	+0.12(+0.19%)
Jan 24, 2020	63.20	63.25	62.34	62.78	306,700	-0.35(-0.55%)
Jan 23, 2020	62.96	63.35	62.17	63.13	486,552	-0.08(-0.13%)
Jan 22, 2020	62.70	63.59	62.25	63.21	895,263	+0.61(+0.97%)
Jan 21, 2020	63.07	63.39	62.45	62.60	433,287	-0.75(-1.18%)
Jan 17, 2020	63.99	64.27	63.14	63.35	288,500	-0.54(-0.85%)
Jan 16, 2020	62.63	63.89	62.63	63.89	398,764	+1.57(+2.52%)
Jan 15, 2020	62.10	62.84	62.00	62.32	511,100	+0.31(+0.50%)
Jan 14, 2020	62.03	62.74	61.85	62.01	512,080	-0.09(-0.14%)
Jan 13, 2020	61.41	62.45	61.34	62.10	360,162	+0.58(+0.94%)
Jan 10, 2020	61.77	61.92	61.25	61.52	410,500	-0.35(-0.57%)
Jan 09, 2020	62.05	62.43	61.67	61.87	517,128	+0.01(+0.02%)
Jan 08, 2020	62.46	62.89	61.68	61.86	357,516	-0.77(-1.23%)
Jan 07, 2020	62.48	62.85	61.91	62.63	350,470	+0.12(+0.19%)
Jan 06, 2020	61.80	62.63	61.31	62.51	487,069	+0.54(+0.87%)
Jan 03, 2020	62.23	62.64	61.73	61.97	679,000	-0.69(-1.10%)

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.