Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	40.94	42.01	40.48	41.39	2,441,304	+0.12(+0.29%)
Mar 30, 2020	39.34	41.39	38.27	41.27	4,051,548	+1.73(+4.38%)
Mar 27, 2020	38.91	41.13	37.76	39.54	3,741,276	-1.32(-3.23%)
Mar 26, 2020	41.06	42.73	40.27	40.86	7,036,079	+1.08(+2.70%)
Mar 25, 2020	36.48	42.02	36.48	39.78	7,165,999	+3.91(+10.90%)
Mar 24, 2020	34.73	36.83	33.01	35.87	6,461,847	+4.93(+15.93%)
Mar 23, 2020	35.92	36.06	30.27	30.94	8,735,036	-5.21(-14.41%)
Mar 20, 2020	41.17	42.49	35.69	36.15	3,779,763	-4.14(-10.28%)
Mar 19, 2020	38.63	40.92	36.15	40.30	3,645,246	+1.27(+3.26%)
Mar 18, 2020	39.75	40.36	31.59	39.02	6,773,202	-3.39(-7.98%)
Mar 17, 2020	43.16	44.10	40.73	42.41	5,600,513	+0.07(+0.18%)
Mar 16, 2020	42.17	44.79	42.09	42.34	2,899,070	-7.41(-14.89%)
Mar 13, 2020	45.79	49.79	43.96	49.74	4,196,066	+6.25(+14.37%)
Mar 12, 2020	47.44	47.70	42.30	43.49	6,681,350	-6.87(-13.63%)
Mar 11, 2020	51.66	52.18	49.75	50.36	3,135,844	-2.73(-5.14%)
Mar 10, 2020	53.33	53.65	50.99	53.09	4,129,096	+1.80(+3.50%)
Mar 09, 2020	53.67	53.82	51.29	51.30	4,397,701	-6.39(-11.08%)
Mar 06, 2020	56.75	57.87	56.05	57.68	1,696,750	-0.51(-0.88%)
Mar 05, 2020	57.77	58.78	57.41	58.20	1,588,331	-1.02(-1.72%)
Mar 04, 2020	58.36	59.41	58.09	59.22	1,551,207	+2.08(+3.63%)
Mar 03, 2020	58.18	59.19	56.99	57.14	2,019,237	-0.86(-1.48%)
Mar 02, 2020	56.45	58.03	55.47	58.00	3,203,292	+1.92(+3.42%)
Feb 28, 2020	54.97	56.12	53.47	56.09	5,548,250	-0.80(-1.41%)
Feb 27, 2020	57.99	58.71	56.68	56.89	3,742,246	-2.56(-4.31%)
Feb 26, 2020	59.62	60.92	59.44	59.45	2,153,539	-0.17(-0.28%)
Feb 25, 2020	61.68	62.01	59.27	59.62	1,991,083	-1.78(-2.89%)
Feb 24, 2020	61.62	62.49	61.30	61.40	2,507,698	-2.28(-3.58%)
Feb 21, 2020	63.83	63.99	63.04	63.68	1,222,182	-0.20(-0.31%)
Feb 20, 2020	63.47	63.98	63.04	63.88	934,706	+0.36(+0.56%)
Feb 19, 2020	63.30	63.78	63.14	63.52	1,067,920	+0.35(+0.55%)
Feb 18, 2020	63.32	63.70	62.75	63.18	1,827,395	-0.39(-0.62%)
Feb 14, 2020	62.55	63.92	62.34	63.57	1,767,845	+1.24(+2.00%)
Feb 13, 2020	60.69	62.48	60.10	62.32	1,680,099	+1.91(+3.16%)
Feb 12, 2020	60.31	60.58	59.67	60.42	1,216,574	+0.28(+0.47%)
Feb 11, 2020	59.99	60.50	59.78	60.14	859,675	+0.44(+0.74%)
Feb 10, 2020	59.35	59.79	59.35	59.70	885,937	+0.17(+0.28%)
Feb 07, 2020	59.86	60.11	59.45	59.53	1,004,515	-0.54(-0.90%)
Feb 06, 2020	59.25	60.19	59.14	60.07	1,557,360	+1.00(+1.69%)
Feb 05, 2020	59.02	59.16	58.58	59.07	970,564	+0.40(+0.69%)
Feb 04, 2020	58.57	58.98	58.40	58.67	1,088,253	+0.74(+1.28%)
Feb 03, 2020	57.54	58.43	57.32	57.93	1,064,322	+0.67(+1.18%)
Jan 31, 2020	57.69	57.79	56.96	57.25	1,004,195	-0.90(-1.54%)
Jan 30, 2020	57.74	58.21	57.54	58.15	946,169	-0.06(-0.10%)
Jan 29, 2020	58.56	58.58	57.77	58.21	1,188,239	-0.24(-0.42%)
Jan 28, 2020	57.88	58.48	57.62	58.45	1,150,781	+0.71(+1.23%)
Jan 27, 2020	57.29	57.95	56.74	57.74	1,349,055	-0.60(-1.03%)
Jan 24, 2020	58.66	59.01	58.23	58.34	1,265,908	-0.20(-0.34%)
Jan 23, 2020	57.76	58.55	57.62	58.54	1,640,495	+0.67(+1.16%)
Jan 22, 2020	58.23	58.43	57.86	57.86	1,508,657	-0.22(-0.37%)
Jan 21, 2020	58.20	58.23	57.83	58.08	927,692	-0.17(-0.29%)
Jan 17, 2020	57.91	58.60	57.76	58.25	1,436,641	+0.53(+0.92%)
Jan 16, 2020	57.00	57.72	56.90	57.71	1,411,050	+0.93(+1.63%)
Jan 15, 2020	56.36	56.84	56.28	56.79	1,109,919	+0.57(+1.02%)
Jan 14, 2020	55.77	56.34	55.51	56.22	1,462,701	+0.39(+0.70%)
Jan 13, 2020	54.86	55.85	54.86	55.82	1,249,912	+1.23(+2.26%)
Jan 10, 2020	54.70	54.75	54.36	54.59	886,167	+0.11(+0.21%)
Jan 09, 2020	54.32	54.83	54.30	54.48	1,164,492	+0.36(+0.66%)
Jan 08, 2020	54.08	54.43	54.06	54.12	1,473,612	+0.07(+0.12%)
Jan 07, 2020	54.35	54.50	54.05	54.06	674,518	-0.34(-0.62%)
Jan 06, 2020	53.86	54.39	53.76	54.39	816,624	+0.28(+0.52%)
Jan 03, 2020	53.67	54.47	53.59	54.11	1,051,448	-0.02(-0.03%)

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.