Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	35.56	36.46	34.83	36.42	2,023,381	+1.01(+2.85%)
Mar 30, 2020	37.13	37.45	34.89	35.41	1,888,540	-2.28(-6.05%)
Mar 27, 2020	40.88	41.15	37.57	37.69	1,928,442	-5.58(-12.90%)
Mar 26, 2020	39.80	43.95	39.66	43.27	2,275,185	+3.85(+9.76%)
Mar 25, 2020	35.96	40.60	32.63	39.42	2,413,805	+6.49(+19.71%)
Mar 24, 2020	30.71	34.23	30.39	32.93	1,412,653	+4.03(+13.96%)
Mar 23, 2020	30.97	31.34	27.94	28.90	1,783,694	-2.45(-7.81%)
Mar 20, 2020	32.51	34.44	30.45	31.34	2,173,033	-0.53(-1.66%)
Mar 19, 2020	30.23	33.26	27.47	31.87	2,196,633	+1.20(+3.93%)
Mar 18, 2020	33.88	35.74	29.38	30.67	1,517,021	-7.73(-20.12%)
Mar 17, 2020	39.68	40.03	34.76	38.39	1,650,135	-0.88(-2.24%)
Mar 16, 2020	45.09	45.76	37.83	39.28	1,267,245	-10.39(-20.92%)
Mar 13, 2020	48.87	50.75	44.85	49.66	1,324,674	+2.19(+4.62%)
Mar 12, 2020	43.85	49.07	43.22	47.47	2,384,973	-4.23(-8.18%)
Mar 11, 2020	56.00	56.26	51.30	51.70	1,681,418	-6.10(-10.55%)
Mar 10, 2020	57.26	57.94	54.85	57.80	1,043,634	+2.69(+4.89%)
Mar 09, 2020	55.08	56.53	53.30	55.11	1,363,291	-5.91(-9.69%)
Mar 06, 2020	60.13	62.33	59.50	61.02	1,047,606	-1.04(-1.67%)
Mar 05, 2020	66.12	66.34	61.63	62.06	1,075,691	-5.93(-8.73%)
Mar 04, 2020	66.29	68.81	64.67	67.99	1,604,089	+2.58(+3.94%)
Mar 03, 2020	66.08	68.21	64.20	65.42	1,150,584	-0.29(-0.45%)
Mar 02, 2020	63.28	65.74	61.99	65.71	1,171,536	+2.43(+3.84%)
Feb 28, 2020	63.72	64.39	60.73	63.28	2,255,653	-2.68(-4.07%)
Feb 27, 2020	67.79	68.27	65.60	65.97	998,725	-2.95(-4.28%)
Feb 26, 2020	68.90	69.65	68.58	68.92	787,389	+0.23(+0.33%)
Feb 25, 2020	72.53	72.53	68.48	68.69	559,214	-3.65(-5.05%)
Feb 24, 2020	72.29	72.69	71.04	72.34	767,828	-1.92(-2.58%)
Feb 21, 2020	74.36	74.65	73.67	74.26	514,407	-0.45(-0.60%)
Feb 20, 2020	73.02	74.81	73.02	74.71	755,709	+1.54(+2.10%)
Feb 19, 2020	72.33	73.41	72.33	73.17	470,340	+0.87(+1.21%)
Feb 18, 2020	72.34	73.03	71.90	72.30	357,803	-0.27(-0.38%)
Feb 14, 2020	73.48	73.88	72.34	72.58	590,185	-0.97(-1.32%)
Feb 13, 2020	72.38	73.64	72.38	73.55	1,145,059	+0.76(+1.05%)
Feb 12, 2020	71.84	72.93	70.78	72.78	876,041	+1.25(+1.75%)
Feb 11, 2020	72.18	72.58	71.48	71.53	377,496	-0.51(-0.71%)
Feb 10, 2020	72.35	72.78	72.03	72.04	640,208	-0.49(-0.67%)
Feb 07, 2020	72.91	73.03	72.20	72.53	590,204	-0.49(-0.67%)
Feb 06, 2020	72.89	73.88	72.44	73.02	975,104	+0.15(+0.20%)
Feb 05, 2020	73.16	73.61	70.99	72.87	1,203,403	-0.07(-0.09%)
Feb 04, 2020	74.08	75.51	72.70	72.94	1,321,689	+0.84(+1.17%)
Feb 03, 2020	72.83	73.35	71.87	72.10	561,580	-0.41(-0.57%)
Jan 31, 2020	72.10	73.00	71.09	72.51	1,043,247	+0.06(+0.08%)
Jan 30, 2020	71.45	72.46	70.85	72.45	523,456	+0.50(+0.69%)
Jan 29, 2020	72.57	72.65	71.63	71.95	412,147	-0.10(-0.14%)
Jan 28, 2020	71.84	72.44	70.83	72.05	642,151	+0.12(+0.16%)
Jan 27, 2020	71.53	72.60	71.25	71.93	539,192	-0.58(-0.79%)
Jan 24, 2020	73.18	73.22	71.79	72.51	703,209	-0.22(-0.31%)
Jan 23, 2020	72.83	73.12	71.98	72.73	1,264,621	-0.04(-0.05%)
Jan 22, 2020	74.91	75.54	72.40	72.77	1,994,419	-2.38(-3.17%)
Jan 21, 2020	75.76	76.43	74.18	75.16	1,480,236	-0.80(-1.05%)
Jan 17, 2020	76.07	76.41	75.52	75.96	1,071,293	-0.42(-0.55%)
Jan 16, 2020	75.31	76.49	75.17	76.38	1,327,979	+1.29(+1.72%)
Jan 15, 2020	76.44	76.54	74.73	75.09	1,726,243	-1.26(-1.65%)
Jan 14, 2020	77.87	78.16	75.73	76.35	4,210,161	-1.70(-2.18%)
Jan 13, 2020	76.87	78.63	76.25	78.05	6,093,463	+6.82(+9.57%)
Jan 10, 2020	72.30	72.95	71.18	71.23	467,577	-1.36(-1.87%)
Jan 09, 2020	72.08	72.73	71.45	72.59	785,930	+0.32(+0.45%)
Jan 08, 2020	72.72	73.20	72.13	72.27	689,128	-0.69(-0.95%)
Jan 07, 2020	73.14	73.18	71.96	72.96	980,258	-0.66(-0.90%)
Jan 06, 2020	73.73	74.13	72.96	73.62	756,466	-0.39(-0.53%)
Jan 03, 2020	73.09	74.18	73.06	74.01	731,358	+0.40(+0.54%)

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.