Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	56.87	60.76	56.52	59.84	1,641,874	+2.43(+4.23%)
Mar 30, 2020	53.48	57.88	52.25	57.42	705,827	+3.53(+6.56%)
Mar 27, 2020	55.60	55.91	53.34	53.88	667,652	-4.07(-7.03%)
Mar 26, 2020	55.37	58.43	53.11	57.96	566,424	+3.18(+5.81%)
Mar 25, 2020	51.71	56.82	50.33	54.77	1,000,145	+3.61(+7.05%)
Mar 24, 2020	47.04	51.41	46.41	51.17	1,067,584	+5.79(+12.75%)
Mar 23, 2020	46.51	47.10	43.46	45.38	1,101,500	-1.79(-3.79%)
Mar 20, 2020	49.93	51.03	46.70	47.16	1,036,898	-2.57(-5.16%)
Mar 19, 2020	48.01	50.80	46.97	49.73	774,277	+0.58(+1.17%)
Mar 18, 2020	51.01	52.97	46.87	49.16	1,078,095	-5.17(-9.52%)
Mar 17, 2020	51.87	54.71	50.10	54.33	1,363,136	+4.33(+8.65%)
Mar 16, 2020	50.30	52.74	49.55	50.00	909,762	-5.81(-10.42%)
Mar 13, 2020	57.25	57.50	52.11	55.82	965,951	+1.50(+2.76%)
Mar 12, 2020	53.75	57.29	50.59	54.32	1,091,843	-3.84(-6.61%)
Mar 11, 2020	59.52	60.64	57.05	58.16	962,115	-3.24(-5.27%)
Mar 10, 2020	60.61	61.44	55.98	61.40	935,418	+3.10(+5.31%)
Mar 09, 2020	60.19	62.91	58.14	58.30	958,266	-6.16(-9.55%)
Mar 06, 2020	63.45	66.63	63.03	64.46	779,877	-1.23(-1.87%)
Mar 05, 2020	68.04	68.04	65.12	65.69	1,533,345	-4.67(-6.64%)
Mar 04, 2020	70.72	70.79	69.13	70.36	777,454	+0.87(+1.25%)
Mar 03, 2020	70.95	73.22	68.93	69.49	1,145,856	-1.65(-2.31%)
Mar 02, 2020	67.90	71.38	66.33	71.14	1,265,863	+4.02(+5.99%)
Feb 28, 2020	66.03	68.84	65.95	67.12	1,346,914	-1.61(-2.34%)
Feb 27, 2020	69.73	71.55	67.54	68.73	1,040,002	-2.63(-3.69%)
Feb 26, 2020	72.19	72.46	70.85	71.36	832,577	+0.02(+0.03%)
Feb 25, 2020	75.24	75.35	71.07	71.34	736,533	-3.80(-5.05%)
Feb 24, 2020	76.32	76.32	74.63	75.14	766,359	-3.65(-4.63%)
Feb 21, 2020	78.40	79.00	77.63	78.78	603,907	+0.00(+0.00%)
Feb 20, 2020	78.05	79.40	77.91	78.78	604,072	+0.44(+0.56%)
Feb 19, 2020	79.14	79.39	78.34	78.35	678,757	-0.73(-0.92%)
Feb 18, 2020	77.97	79.35	77.89	79.07	939,052	+0.81(+1.03%)
Feb 14, 2020	79.58	79.72	77.67	78.26	450,834	-0.98(-1.23%)
Feb 13, 2020	78.61	79.52	78.61	79.24	770,856	-0.01(-0.01%)
Feb 12, 2020	78.93	79.32	77.52	79.25	1,214,461	+0.46(+0.59%)
Feb 11, 2020	81.11	81.25	77.86	78.79	1,198,268	-1.83(-2.27%)
Feb 10, 2020	80.58	80.93	80.17	80.61	529,293	-0.25(-0.31%)
Feb 07, 2020	83.00	83.45	80.85	80.86	806,247	-2.87(-3.43%)
Feb 06, 2020	85.99	85.99	83.60	83.74	758,015	-2.07(-2.41%)
Feb 05, 2020	84.83	86.20	84.80	85.80	771,150	+2.11(+2.53%)
Feb 04, 2020	83.21	84.27	82.75	83.69	1,178,927	+1.84(+2.25%)
Feb 03, 2020	80.49	82.48	80.22	81.85	1,202,048	+2.09(+2.62%)
Jan 31, 2020	80.39	80.39	79.26	79.76	1,479,164	-1.18(-1.45%)
Jan 30, 2020	81.14	81.14	78.89	80.94	1,131,584	+0.24(+0.30%)
Jan 29, 2020	82.50	83.40	80.27	80.70	1,561,483	-1.93(-2.33%)
Jan 28, 2020	82.08	83.12	81.27	82.62	875,742	+1.17(+1.43%)
Jan 27, 2020	80.83	81.91	80.47	81.46	909,585	-1.33(-1.60%)
Jan 24, 2020	83.12	83.25	81.73	82.78	700,963	-0.30(-0.36%)
Jan 23, 2020	82.71	83.30	81.15	83.08	620,999	-0.12(-0.14%)
Jan 22, 2020	84.25	84.45	82.85	83.20	579,797	-0.60(-0.72%)
Jan 21, 2020	84.71	85.05	83.58	83.80	565,666	-1.27(-1.49%)
Jan 17, 2020	86.00	86.00	84.65	85.07	594,707	-0.13(-0.15%)
Jan 16, 2020	85.40	85.55	84.38	85.20	540,650	+0.43(+0.50%)
Jan 15, 2020	84.56	85.28	84.17	84.78	604,225	+0.06(+0.07%)
Jan 14, 2020	85.51	86.12	84.56	84.72	604,236	-0.69(-0.80%)
Jan 13, 2020	85.67	85.98	84.87	85.41	508,002	-0.20(-0.24%)
Jan 10, 2020	86.42	86.94	85.34	85.61	938,608	-1.15(-1.32%)
Jan 09, 2020	87.88	87.98	86.38	86.76	512,116	-0.62(-0.71%)
Jan 08, 2020	87.55	87.94	86.58	87.38	822,904	-0.37(-0.42%)
Jan 07, 2020	86.33	87.83	85.87	87.75	504,810	+0.94(+1.08%)
Jan 06, 2020	85.95	86.87	85.79	86.81	385,740	-0.59(-0.68%)
Jan 03, 2020	86.47	87.82	85.87	87.41	507,006	-0.36(-0.41%)

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.