Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	40.43	42.75	40.34	41.74	3,198,042	+1.18(+2.92%)
Mar 30, 2020	40.08	40.77	39.43	40.56	2,747,529	-0.11(-0.28%)
Mar 27, 2020	41.03	41.60	40.06	40.68	3,490,407	-3.13(-7.15%)
Mar 26, 2020	41.92	44.46	41.91	43.81	4,321,923	+0.67(+1.56%)
Mar 25, 2020	40.69	44.47	40.68	43.14	5,153,246	+1.57(+3.78%)
Mar 24, 2020	41.85	42.09	40.71	41.56	3,881,943	+2.02(+5.10%)
Mar 23, 2020	37.59	41.16	37.22	39.55	3,051,142	+1.42(+3.72%)
Mar 20, 2020	38.41	40.57	37.64	38.13	4,691,573	+3.73(+10.84%)
Mar 19, 2020	30.93	35.95	30.83	34.40	6,595,467	+1.12(+3.35%)
Mar 18, 2020	32.09	34.12	31.00	33.29	10,742,755	-2.76(-7.66%)
Mar 17, 2020	33.17	36.93	32.42	36.05	10,184,357	+0.85(+2.42%)
Mar 16, 2020	37.28	37.95	34.26	35.20	9,909,384	-6.71(-16.01%)
Mar 13, 2020	42.61	42.95	40.35	41.91	7,787,440	+0.26(+0.64%)
Mar 12, 2020	41.69	42.09	38.65	41.64	8,918,841	-4.91(-10.55%)
Mar 11, 2020	47.48	48.00	45.92	46.55	3,355,529	-1.83(-3.77%)
Mar 10, 2020	47.37	48.71	45.79	48.38	4,773,871	+2.68(+5.86%)
Mar 09, 2020	47.54	48.48	45.29	45.70	6,167,529	-5.20(-10.22%)
Mar 06, 2020	51.65	52.20	50.34	50.90	3,122,501	-1.67(-3.19%)
Mar 05, 2020	53.34	53.36	52.07	52.58	4,361,522	-2.12(-3.87%)
Mar 04, 2020	54.49	54.74	53.45	54.70	2,283,239	+1.10(+2.05%)
Mar 03, 2020	53.39	55.04	53.23	53.60	3,342,958	-1.84(-3.33%)
Mar 02, 2020	53.94	55.50	53.94	55.45	5,680,594	+0.22(+0.39%)
Feb 28, 2020	53.33	55.42	52.42	55.23	10,037,366	-1.74(-3.06%)
Feb 27, 2020	57.38	59.02	56.96	56.97	6,662,443	-5.75(-9.17%)
Feb 26, 2020	63.39	64.08	62.68	62.72	2,082,229	-0.60(-0.94%)
Feb 25, 2020	64.42	64.89	63.18	63.32	2,549,976	-2.31(-3.52%)
Feb 24, 2020	65.09	66.27	65.08	65.63	2,438,854	-2.12(-3.13%)
Feb 21, 2020	68.03	68.24	67.58	67.75	2,042,985	-1.57(-2.27%)
Feb 20, 2020	69.57	69.81	68.80	69.32	1,065,432	-0.32(-0.46%)
Feb 19, 2020	69.51	69.76	69.22	69.64	910,859	+0.09(+0.14%)
Feb 18, 2020	69.16	69.73	69.14	69.54	1,134,516	+0.05(+0.07%)
Feb 14, 2020	69.85	69.93	69.27	69.50	996,866	-0.24(-0.34%)
Feb 13, 2020	69.19	70.12	68.98	69.73	1,448,390	-0.34(-0.49%)
Feb 12, 2020	70.21	70.54	69.90	70.07	1,417,265	+0.03(+0.04%)
Feb 11, 2020	70.02	70.34	69.94	70.04	1,494,892	-0.53(-0.75%)
Feb 10, 2020	70.15	70.66	70.00	70.57	982,185	-0.20(-0.28%)
Feb 07, 2020	70.74	71.04	70.38	70.77	1,645,591	-1.67(-2.31%)
Feb 06, 2020	72.66	72.72	72.35	72.45	677,240	-0.09(-0.13%)
Feb 05, 2020	72.44	72.84	72.39	72.54	880,510	+0.36(+0.50%)
Feb 04, 2020	72.01	72.58	71.88	72.18	1,035,807	+1.14(+1.60%)
Feb 03, 2020	71.19	71.80	70.99	71.05	965,973	-0.20(-0.28%)
Jan 31, 2020	71.78	71.87	71.02	71.25	1,110,589	-0.82(-1.14%)
Jan 30, 2020	71.44	72.11	71.27	72.07	979,773	+0.19(+0.26%)
Jan 29, 2020	72.00	72.32	71.73	71.88	858,050	-0.27(-0.38%)
Jan 28, 2020	71.31	72.43	71.24	72.15	1,212,816	+0.64(+0.90%)
Jan 27, 2020	71.38	71.82	71.26	71.51	1,417,301	-2.04(-2.78%)
Jan 24, 2020	73.84	74.25	73.10	73.55	1,084,800	-0.49(-0.66%)
Jan 23, 2020	73.63	74.07	73.11	74.05	1,321,481	+0.14(+0.19%)
Jan 22, 2020	74.18	74.21	73.78	73.90	1,181,207	-0.66(-0.89%)
Jan 21, 2020	74.67	74.93	74.41	74.57	1,342,402	-1.15(-1.52%)
Jan 17, 2020	75.78	75.96	75.42	75.72	847,104	+0.34(+0.45%)
Jan 16, 2020	75.26	75.65	75.26	75.38	1,298,305	-0.47(-0.62%)
Jan 15, 2020	75.93	76.10	75.56	75.85	1,375,463	+0.15(+0.20%)
Jan 14, 2020	75.69	76.20	75.60	75.70	1,156,974	-1.20(-1.56%)
Jan 13, 2020	76.12	76.90	75.84	76.90	1,013,293	-0.20(-0.26%)
Jan 10, 2020	76.99	77.61	76.91	77.10	857,884	+0.48(+0.63%)
Jan 09, 2020	77.73	77.80	76.59	76.62	1,270,802	-0.95(-1.22%)
Jan 08, 2020	77.22	78.06	76.96	77.57	1,054,410	+0.35(+0.45%)
Jan 07, 2020	78.42	78.43	76.72	77.22	1,295,126	-1.63(-2.06%)
Jan 06, 2020	78.68	78.98	78.47	78.84	906,236	+0.55(+0.70%)
Jan 03, 2020	77.87	78.70	77.87	78.30	839,600	-0.66(-0.84%)

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.