Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	46.32	46.79	45.55	46.09	170,324	-0.57(-1.22%)
Mar 30, 2020	45.55	46.69	44.81	46.65	144,395	+1.29(+2.84%)
Mar 27, 2020	45.23	46.58	44.64	45.37	270,246	-1.68(-3.57%)
Mar 26, 2020	44.82	47.05	44.82	47.05	348,089	+2.56(+5.75%)
Mar 25, 2020	43.49	46.11	42.41	44.49	636,581	+1.42(+3.29%)
Mar 24, 2020	41.04	43.10	40.80	43.07	377,871	+4.33(+11.19%)
Mar 23, 2020	40.10	40.10	37.66	38.74	562,745	-1.60(-3.96%)
Mar 20, 2020	42.39	43.38	40.03	40.34	525,080	-1.57(-3.75%)
Mar 19, 2020	39.83	42.57	38.61	41.91	349,669	+1.47(+3.64%)
Mar 18, 2020	41.88	43.29	38.65	40.43	842,040	-4.46(-9.94%)
Mar 17, 2020	43.63	44.92	41.91	44.90	584,745	+2.72(+6.45%)
Mar 16, 2020	42.45	45.59	41.69	42.18	533,806	-7.12(-14.45%)
Mar 13, 2020	48.01	49.49	45.21	49.30	367,577	+3.95(+8.70%)
Mar 12, 2020	46.89	48.12	45.23	45.36	1,194,596	-5.16(-10.21%)
Mar 11, 2020	52.56	52.74	49.97	50.51	214,225	-3.69(-6.80%)
Mar 10, 2020	53.99	54.20	51.39	54.20	195,259	+2.19(+4.21%)
Mar 09, 2020	53.52	53.87	51.79	52.01	372,655	-5.39(-9.39%)
Mar 06, 2020	56.58	57.73	56.02	57.40	157,460	-1.03(-1.76%)
Mar 05, 2020	59.17	59.31	57.84	58.42	63,543	-2.22(-3.65%)
Mar 04, 2020	59.56	60.64	59.03	60.64	191,799	+2.06(+3.51%)
Mar 03, 2020	59.92	60.78	58.07	58.59	183,247	-1.27(-2.12%)
Mar 02, 2020	58.25	59.86	57.32	59.86	134,408	+1.93(+3.33%)
Feb 28, 2020	57.30	58.31	56.49	57.93	267,090	-1.13(-1.92%)
Feb 27, 2020	60.01	61.19	58.93	59.06	140,372	-2.23(-3.65%)
Feb 26, 2020	62.44	62.91	61.29	61.30	71,775	-0.94(-1.52%)
Feb 25, 2020	64.70	64.70	62.15	62.24	87,231	-2.26(-3.51%)
Feb 24, 2020	64.45	64.85	64.22	64.51	48,596	-1.95(-2.93%)
Feb 21, 2020	66.83	66.83	66.36	66.45	24,338	-0.72(-1.08%)
Feb 20, 2020	66.80	67.22	66.39	67.18	56,201	+0.28(+0.42%)
Feb 19, 2020	66.83	67.14	66.81	66.90	26,508	+0.26(+0.40%)
Feb 18, 2020	66.64	66.78	66.24	66.63	65,094	-0.17(-0.26%)
Feb 14, 2020	66.90	66.91	66.67	66.81	125,079	-0.03(-0.04%)
Feb 13, 2020	66.35	66.95	66.35	66.83	114,171	+0.21(+0.31%)
Feb 12, 2020	66.51	66.65	66.39	66.63	45,693	+0.40(+0.61%)
Feb 11, 2020	65.99	66.43	65.92	66.23	230,324	+0.58(+0.88%)
Feb 10, 2020	65.20	65.64	65.20	65.64	19,942	+0.34(+0.52%)
Feb 07, 2020	65.73	65.73	65.23	65.30	34,074	-0.65(-0.98%)
Feb 06, 2020	66.44	66.44	65.95	65.95	32,734	-0.29(-0.44%)
Feb 05, 2020	66.16	66.31	65.93	66.24	38,370	+0.75(+1.15%)
Feb 04, 2020	65.42	65.77	65.42	65.49	19,140	+0.86(+1.33%)
Feb 03, 2020	64.26	64.83	64.26	64.63	32,594	+0.68(+1.06%)
Jan 31, 2020	64.94	64.94	63.80	63.95	60,105	-1.29(-1.97%)
Jan 30, 2020	64.81	65.24	64.58	65.24	51,665	+0.04(+0.06%)
Jan 29, 2020	65.70	65.75	65.20	65.20	24,207	-0.31(-0.47%)
Jan 28, 2020	65.27	65.66	65.20	65.51	24,683	+0.65(+1.00%)
Jan 27, 2020	64.81	65.22	64.64	64.86	42,556	-0.90(-1.38%)
Jan 24, 2020	66.61	66.61	65.44	65.76	35,555	-0.70(-1.06%)
Jan 23, 2020	66.26	66.49	65.78	66.47	26,668	+0.15(+0.22%)
Jan 22, 2020	66.50	66.72	66.29	66.32	27,384	-0.02(-0.02%)
Jan 21, 2020	66.45	66.55	66.27	66.33	49,576	-0.38(-0.57%)
Jan 17, 2020	67.05	67.05	66.68	66.71	39,576	-0.11(-0.17%)
Jan 16, 2020	66.52	66.85	66.52	66.83	95,638	+0.73(+1.11%)
Jan 15, 2020	65.88	66.33	65.86	66.09	56,252	+0.10(+0.16%)
Jan 14, 2020	65.60	66.20	65.60	65.99	73,517	+0.17(+0.25%)
Jan 13, 2020	65.39	65.85	65.23	65.82	66,834	+0.52(+0.80%)
Jan 10, 2020	65.55	65.56	65.24	65.30	72,381	-0.19(-0.30%)
Jan 09, 2020	65.65	65.65	65.37	65.50	78,148	+0.14(+0.21%)
Jan 08, 2020	65.28	65.57	65.17	65.36	60,658	+0.12(+0.19%)
Jan 07, 2020	65.24	65.39	65.07	65.24	39,500	-0.16(-0.25%)
Jan 06, 2020	64.99	65.42	64.84	65.40	49,644	-0.03(-0.04%)
Jan 03, 2020	64.94	65.56	64.94	65.43	93,968	-0.33(-0.50%)

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.