Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	53.25	55.37	52.85	54.06	2,696,268	+0.74(+1.38%)
Mar 30, 2020	53.33	54.18	52.28	53.32	2,133,130	+0.56(+1.05%)
Mar 27, 2020	55.63	55.63	52.51	52.77	2,543,728	-5.22(-9.00%)
Mar 26, 2020	57.54	58.23	54.86	57.99	2,340,946	+0.42(+0.73%)
Mar 25, 2020	54.08	61.25	53.11	57.56	2,393,565	+3.83(+7.12%)
Mar 24, 2020	51.68	55.50	50.88	53.74	1,918,158	+4.92(+10.08%)
Mar 23, 2020	50.24	52.15	46.89	48.82	2,613,165	-2.45(-4.77%)
Mar 20, 2020	60.11	60.81	50.85	51.26	3,090,093	-8.14(-13.71%)
Mar 19, 2020	63.83	65.05	57.78	59.40	2,102,264	-6.43(-9.76%)
Mar 18, 2020	59.86	66.28	56.22	65.83	2,880,248	+1.52(+2.36%)
Mar 17, 2020	57.82	65.47	54.96	64.31	3,193,108	+7.77(+13.74%)
Mar 16, 2020	58.83	60.44	56.52	56.55	2,486,582	-8.68(-13.31%)
Mar 13, 2020	66.62	66.92	59.58	65.23	2,156,058	+3.09(+4.97%)
Mar 12, 2020	61.35	65.75	58.09	62.14	2,731,419	-4.69(-7.02%)
Mar 11, 2020	69.99	69.99	65.87	66.83	2,159,089	-4.88(-6.81%)
Mar 10, 2020	73.55	74.04	68.88	71.72	2,905,665	+2.13(+3.06%)
Mar 09, 2020	72.01	72.82	66.37	69.59	2,754,673	-9.19(-11.67%)
Mar 06, 2020	78.55	80.08	76.91	78.78	1,563,123	-2.07(-2.56%)
Mar 05, 2020	79.96	82.77	79.65	80.85	1,562,439	-1.43(-1.74%)
Mar 04, 2020	81.13	82.38	79.42	82.28	1,256,053	+3.32(+4.20%)
Mar 03, 2020	79.84	81.30	77.14	78.96	2,025,912	-1.44(-1.79%)
Mar 02, 2020	78.68	80.40	76.45	80.40	1,741,621	+2.34(+2.99%)
Feb 28, 2020	74.50	78.21	73.13	78.07	2,705,192	+1.00(+1.30%)
Feb 27, 2020	79.27	81.02	77.01	77.07	2,652,581	-4.63(-5.66%)
Feb 26, 2020	81.25	83.72	80.41	81.69	1,660,618	-0.17(-0.21%)
Feb 25, 2020	86.52	86.96	81.72	81.86	2,301,917	-3.61(-4.22%)
Feb 24, 2020	83.81	86.35	83.18	85.47	1,763,615	-2.69(-3.05%)
Feb 21, 2020	87.89	89.01	86.28	88.16	2,373,255	-1.79(-1.99%)
Feb 20, 2020	84.89	94.81	84.27	89.95	5,214,380	+4.74(+5.56%)
Feb 19, 2020	84.89	86.51	84.59	85.21	2,140,107	+0.61(+0.72%)
Feb 18, 2020	84.69	85.44	82.68	84.60	1,519,095	-0.90(-1.05%)
Feb 14, 2020	84.45	86.36	84.40	85.50	2,207,601	+1.63(+1.94%)
Feb 13, 2020	81.97	84.57	81.17	83.87	1,808,760	+1.05(+1.27%)
Feb 12, 2020	83.00	84.02	82.12	82.82	1,374,725	+2.02(+2.50%)
Feb 11, 2020	79.90	81.44	79.41	80.80	1,374,572	+1.39(+1.75%)
Feb 10, 2020	79.27	80.79	79.27	79.40	1,628,934	+0.68(+0.86%)
Feb 07, 2020	81.57	81.76	78.31	78.73	2,450,945	-4.21(-5.07%)
Feb 06, 2020	83.52	83.92	81.59	82.93	1,939,178	-0.60(-0.72%)
Feb 05, 2020	84.66	84.89	81.60	83.53	3,584,277	-2.72(-3.15%)
Feb 04, 2020	78.69	87.68	78.61	86.25	4,969,239	+9.19(+11.93%)
Feb 03, 2020	77.06	77.52	76.04	77.06	2,396,483	+0.49(+0.64%)
Jan 31, 2020	76.11	76.65	75.08	76.57	5,950,858	-0.48(-0.62%)
Jan 30, 2020	76.39	77.24	75.71	77.05	1,322,501	+0.05(+0.06%)
Jan 29, 2020	77.10	77.84	76.06	77.00	1,138,115	+0.51(+0.66%)
Jan 28, 2020	76.02	77.47	75.84	76.49	1,185,674	+1.20(+1.60%)
Jan 27, 2020	75.00	75.98	74.41	75.29	2,159,988	-2.14(-2.76%)
Jan 24, 2020	78.21	78.33	76.67	77.43	1,477,780	-0.69(-0.88%)
Jan 23, 2020	76.62	78.31	75.84	78.12	1,734,839	+0.50(+0.64%)
Jan 22, 2020	77.43	78.17	77.04	77.62	2,241,968	+0.06(+0.07%)
Jan 21, 2020	77.06	77.66	76.86	77.56	2,424,681	+0.40(+0.52%)
Jan 17, 2020	77.24	77.54	76.09	77.16	2,255,515	+0.46(+0.60%)
Jan 16, 2020	76.65	77.73	74.88	76.70	2,284,273	+0.29(+0.37%)
Jan 15, 2020	75.25	77.19	74.40	76.42	3,252,021	+1.85(+2.48%)
Jan 14, 2020	72.70	75.23	72.11	74.57	4,021,600	+2.21(+3.06%)
Jan 13, 2020	69.58	72.49	69.52	72.35	2,797,219	+3.59(+5.22%)
Jan 10, 2020	69.64	70.41	68.53	68.77	1,565,640	-0.61(-0.88%)
Jan 09, 2020	68.02	69.69	67.46	69.38	1,364,156	+1.49(+2.19%)
Jan 08, 2020	67.34	68.20	66.39	67.89	2,127,798	-1.19(-1.73%)
Jan 07, 2020	68.34	70.09	67.84	69.08	1,651,200	+0.90(+1.31%)
Jan 06, 2020	67.72	68.84	66.95	68.19	1,394,972	-0.08(-0.11%)
Jan 03, 2020	68.11	69.05	67.93	68.26	1,402,397	-0.99(-1.43%)

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.