Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	42.79	44.25	42.21	43.47	570,042	+0.60(+1.40%)
Mar 30, 2020	43.33	44.19	41.76	42.87	559,041	-0.13(-0.30%)
Mar 27, 2020	41.63	43.82	40.84	43.00	742,600	-0.96(-2.18%)
Mar 26, 2020	41.87	43.96	40.45	43.96	712,402	+2.64(+6.39%)
Mar 25, 2020	42.98	43.62	39.49	41.32	892,814	-1.00(-2.36%)
Mar 24, 2020	40.59	42.92	40.21	42.32	822,410	+4.24(+11.13%)
Mar 23, 2020	36.14	38.82	34.87	38.08	682,292	+1.55(+4.24%)
Mar 20, 2020	36.92	40.48	35.83	36.53	652,800	-0.27(-0.73%)
Mar 19, 2020	33.90	38.01	32.76	36.80	562,391	+2.60(+7.60%)
Mar 18, 2020	38.18	40.44	33.67	34.20	771,719	-6.53(-16.03%)
Mar 17, 2020	37.43	41.45	35.49	40.73	816,885	+4.03(+10.98%)
Mar 16, 2020	39.29	42.44	36.37	36.70	731,127	-7.51(-16.99%)
Mar 13, 2020	42.13	44.26	39.05	44.21	845,900	+4.95(+12.61%)
Mar 12, 2020	42.50	42.87	38.34	39.26	1,474,553	-6.12(-13.49%)
Mar 11, 2020	46.49	47.43	43.98	45.38	1,557,930	-2.48(-5.18%)
Mar 10, 2020	51.07	51.20	46.83	47.86	1,423,924	-0.54(-1.12%)
Mar 09, 2020	52.81	53.23	47.33	48.40	1,553,256	-10.54(-17.88%)
Mar 06, 2020	58.98	61.39	58.05	58.94	640,400	-2.05(-3.36%)
Mar 05, 2020	61.90	62.54	60.00	60.99	850,800	-2.69(-4.22%)
Mar 04, 2020	64.98	65.28	63.14	63.68	575,578	-0.20(-0.31%)
Mar 03, 2020	64.95	66.25	63.48	63.88	1,029,102	-0.98(-1.51%)
Mar 02, 2020	64.30	65.66	62.74	64.86	612,485	+1.11(+1.74%)
Feb 28, 2020	63.00	65.11	62.25	63.75	989,600	-1.80(-2.75%)
Feb 27, 2020	66.15	68.25	63.93	65.55	331,583	-2.34(-3.45%)
Feb 26, 2020	69.95	70.32	67.86	67.89	312,030	-1.48(-2.13%)
Feb 25, 2020	71.86	71.86	68.85	69.37	685,946	-2.23(-3.11%)
Feb 24, 2020	71.53	72.75	70.67	71.60	559,946	-2.62(-3.53%)
Feb 21, 2020	73.75	74.51	72.20	74.22	355,000	-0.08(-0.11%)
Feb 20, 2020	74.06	75.11	73.73	74.30	215,302	-0.19(-0.26%)
Feb 19, 2020	74.23	74.97	73.86	74.49	187,052	+0.55(+0.74%)
Feb 18, 2020	73.80	74.65	73.27	73.94	366,940	-0.28(-0.38%)
Feb 14, 2020	75.70	75.70	73.61	74.22	518,300	-1.44(-1.90%)
Feb 13, 2020	74.50	76.19	74.25	75.66	324,259	+0.69(+0.92%)
Feb 12, 2020	75.76	76.13	73.75	74.97	338,310	-0.06(-0.08%)
Feb 11, 2020	75.39	76.09	74.70	75.03	329,057	+0.22(+0.29%)
Feb 10, 2020	74.01	75.48	73.60	74.81	424,679	+0.65(+0.88%)
Feb 07, 2020	72.88	74.42	72.64	74.16	396,400	+0.52(+0.71%)
Feb 06, 2020	75.82	75.82	73.39	73.64	567,870	-1.68(-2.23%)
Feb 05, 2020	72.55	76.02	71.89	75.32	1,062,485	+3.53(+4.92%)
Feb 04, 2020	73.25	73.57	71.56	71.79	900,064	-0.30(-0.42%)
Feb 03, 2020	73.51	74.07	71.87	72.09	857,773	-1.20(-1.64%)
Jan 31, 2020	75.73	75.73	72.30	73.29	1,494,700	-4.42(-5.69%)
Jan 30, 2020	81.31	81.31	75.88	77.71	1,936,390	-7.09(-8.36%)
Jan 29, 2020	84.71	86.66	84.46	84.80	538,313	+0.71(+0.84%)
Jan 28, 2020	83.85	85.47	83.17	84.09	402,728	+1.06(+1.28%)
Jan 27, 2020	81.72	83.52	80.93	83.03	508,399	-0.63(-0.75%)
Jan 24, 2020	85.24	85.40	83.17	83.66	358,600	-1.41(-1.66%)
Jan 23, 2020	85.84	86.13	84.20	85.07	789,205	-1.42(-1.64%)
Jan 22, 2020	87.43	88.00	85.74	86.49	721,283	-1.13(-1.29%)
Jan 21, 2020	89.94	90.36	87.61	87.62	329,562	-2.84(-3.14%)
Jan 17, 2020	90.76	90.93	89.70	90.46	346,600	-0.17(-0.19%)
Jan 16, 2020	91.19	91.53	90.41	90.63	227,432	+0.17(+0.19%)
Jan 15, 2020	90.92	91.39	89.96	90.46	262,075	-0.97(-1.06%)
Jan 14, 2020	89.92	92.30	89.60	91.43	403,889	+1.18(+1.31%)
Jan 13, 2020	90.00	90.29	89.38	90.25	299,659	+0.39(+0.43%)
Jan 10, 2020	90.00	90.16	89.39	89.86	308,100	-0.08(-0.09%)
Jan 09, 2020	90.52	90.71	89.75	89.94	317,332	-0.11(-0.12%)
Jan 08, 2020	89.55	90.75	89.29	90.05	443,290	+0.32(+0.36%)
Jan 07, 2020	88.31	89.78	87.87	89.73	322,811	+1.17(+1.32%)
Jan 06, 2020	87.88	88.62	87.34	88.56	294,660	-0.08(-0.09%)
Jan 03, 2020	88.45	89.00	87.85	88.64	268,200	-0.30(-0.34%)

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.