Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	46.93	49.35	46.56	47.11	224,002	-0.81(-1.69%)
Mar 30, 2020	48.93	48.93	46.90	47.92	315,650	-0.68(-1.40%)
Mar 27, 2020	52.71	53.00	46.91	48.60	236,327	-6.60(-11.96%)
Mar 26, 2020	50.03	56.34	49.52	55.21	263,250	+5.45(+10.95%)
Mar 25, 2020	45.19	51.45	43.51	49.76	276,815	+4.78(+10.62%)
Mar 24, 2020	39.66	45.71	39.66	44.98	280,274	+6.19(+15.96%)
Mar 23, 2020	41.92	41.92	38.67	38.79	315,188	-2.94(-7.05%)
Mar 20, 2020	40.70	43.86	40.70	41.73	269,990	+0.65(+1.57%)
Mar 19, 2020	44.98	44.98	39.32	41.08	172,796	-3.69(-8.23%)
Mar 18, 2020	49.96	50.66	44.48	44.77	166,399	-8.54(-16.02%)
Mar 17, 2020	57.77	59.30	51.63	53.31	211,452	-3.72(-6.52%)
Mar 16, 2020	62.80	63.45	56.77	57.03	112,991	-12.24(-17.68%)
Mar 13, 2020	69.87	70.53	66.24	69.28	226,824	+3.00(+4.53%)
Mar 12, 2020	75.41	75.41	60.96	66.27	198,886	-13.14(-16.54%)
Mar 11, 2020	82.35	82.35	78.14	79.41	133,696	-4.69(-5.58%)
Mar 10, 2020	83.24	85.42	82.31	84.10	120,008	+1.70(+2.07%)
Mar 09, 2020	86.12	86.12	79.51	82.39	175,334	-9.22(-10.07%)
Mar 06, 2020	93.89	93.89	90.82	91.62	129,728	-3.64(-3.82%)
Mar 05, 2020	97.02	97.32	94.61	95.26	92,557	-4.29(-4.31%)
Mar 04, 2020	98.96	99.89	97.94	99.55	85,927	+1.74(+1.78%)
Mar 03, 2020	96.31	99.59	96.31	97.81	89,010	+1.26(+1.30%)
Mar 02, 2020	94.82	96.65	93.80	96.55	108,412	+1.90(+2.00%)
Feb 28, 2020	92.45	95.29	90.04	94.66	182,627	-0.54(-0.57%)
Feb 27, 2020	98.52	98.52	95.01	95.20	197,641	-4.79(-4.80%)
Feb 26, 2020	101.14	101.98	99.92	99.99	153,301	-1.11(-1.10%)
Feb 25, 2020	107.24	107.28	100.01	101.10	119,759	-5.67(-5.31%)
Feb 24, 2020	107.10	108.85	105.65	106.77	103,468	-5.57(-4.96%)
Feb 21, 2020	112.84	114.42	111.20	112.34	36,983	-1.80(-1.58%)
Feb 20, 2020	114.01	114.79	111.79	114.14	45,790	-0.79(-0.68%)
Feb 19, 2020	112.55	115.12	112.55	114.93	48,853	+2.10(+1.86%)
Feb 18, 2020	112.83	114.53	112.31	112.83	40,759	-1.02(-0.90%)
Feb 14, 2020	112.68	113.86	112.41	113.85	35,609	+1.07(+0.95%)
Feb 13, 2020	113.53	113.86	111.91	112.79	57,419	-1.26(-1.10%)
Feb 12, 2020	115.72	115.72	113.59	114.04	65,877	-1.20(-1.05%)
Feb 11, 2020	111.68	115.57	111.41	115.25	63,746	+3.79(+3.40%)
Feb 10, 2020	111.58	112.80	109.38	111.46	61,177	-0.92(-0.82%)
Feb 07, 2020	111.41	112.64	110.26	112.38	70,073	-0.01(-0.01%)
Feb 06, 2020	113.20	113.49	112.30	112.39	68,526	-0.39(-0.35%)
Feb 05, 2020	113.11	113.68	112.24	112.78	49,949	+1.10(+0.99%)
Feb 04, 2020	111.23	113.64	111.23	111.68	74,752	+1.58(+1.44%)
Feb 03, 2020	108.74	110.72	108.74	110.10	37,887	+2.08(+1.92%)
Jan 31, 2020	109.34	109.57	107.49	108.02	83,126	-2.52(-2.28%)
Jan 30, 2020	109.81	110.76	108.28	110.53	56,165	-0.33(-0.30%)
Jan 29, 2020	111.64	111.64	110.01	110.86	54,161	+0.01(+0.01%)
Jan 28, 2020	109.21	111.30	108.94	110.86	98,343	+2.68(+2.48%)
Jan 27, 2020	109.76	109.76	107.04	108.17	76,680	-3.17(-2.85%)
Jan 24, 2020	112.25	112.68	108.32	111.34	73,966	-0.79(-0.70%)
Jan 23, 2020	113.88	113.88	111.50	112.13	59,622	-2.41(-2.10%)
Jan 22, 2020	114.62	115.78	113.88	114.54	92,153	+0.41(+0.36%)
Jan 21, 2020	115.02	115.02	112.31	114.13	66,642	-1.78(-1.54%)
Jan 17, 2020	116.17	116.25	114.31	115.91	92,286	+0.24(+0.20%)
Jan 16, 2020	116.17	118.17	115.31	115.68	92,784	-0.61(-0.53%)
Jan 15, 2020	111.49	117.47	111.38	116.29	97,301	+4.61(+4.13%)
Jan 14, 2020	110.82	112.11	110.24	111.68	88,376	+0.43(+0.38%)
Jan 13, 2020	111.08	111.66	109.92	111.25	64,928	+0.17(+0.15%)
Jan 10, 2020	110.46	111.68	110.21	111.08	61,944	+0.93(+0.85%)
Jan 09, 2020	109.18	110.52	108.53	110.15	119,370	+1.43(+1.32%)
Jan 08, 2020	105.35	109.00	105.14	108.72	69,855	+3.13(+2.96%)
Jan 07, 2020	104.19	105.76	104.19	105.59	61,604	+0.78(+0.74%)
Jan 06, 2020	105.03	105.54	104.00	104.81	41,980	-0.82(-0.78%)
Jan 03, 2020	104.55	106.60	104.15	105.63	50,265	-0.28(-0.26%)

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.