Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	41.64	43.28	41.55	42.85	5,555,900	+0.92(+2.19%)
Mar 30, 2020	41.33	42.25	40.70	41.93	5,081,315	+0.94(+2.30%)
Mar 27, 2020	41.53	42.30	40.56	40.99	5,793,351	-2.90(-6.60%)
Mar 26, 2020	43.78	44.39	41.57	43.88	7,372,666	+1.07(+2.50%)
Mar 25, 2020	40.24	44.91	39.75	42.81	7,124,886	+2.98(+7.47%)
Mar 24, 2020	36.77	40.23	36.11	39.84	6,336,490	+5.59(+16.33%)
Mar 23, 2020	38.52	38.67	33.95	34.24	8,391,758	-5.40(-13.63%)
Mar 20, 2020	41.81	43.27	38.86	39.65	8,199,834	-1.74(-4.19%)
Mar 19, 2020	36.44	43.14	35.34	41.38	7,785,514	+4.39(+11.86%)
Mar 18, 2020	39.80	40.06	34.17	36.99	11,509,720	-5.65(-13.24%)
Mar 17, 2020	42.86	43.16	40.61	42.64	9,539,160	+0.41(+0.98%)
Mar 16, 2020	40.39	43.58	39.06	42.23	11,747,916	-3.03(-6.70%)
Mar 13, 2020	43.88	45.26	40.74	45.26	13,553,814	+3.73(+8.99%)
Mar 12, 2020	42.75	46.63	40.57	41.53	10,002,440	-5.36(-11.43%)
Mar 11, 2020	46.45	47.75	45.81	46.89	13,147,787	-1.55(-3.19%)
Mar 10, 2020	47.23	48.44	44.76	48.43	11,980,731	+3.15(+6.95%)
Mar 09, 2020	49.46	51.26	45.26	45.29	14,024,105	-10.59(-18.96%)
Mar 06, 2020	56.49	57.61	55.05	55.88	8,586,606	-2.33(-4.00%)
Mar 05, 2020	58.01	59.80	57.78	58.21	5,218,807	-1.74(-2.91%)
Mar 04, 2020	58.20	60.20	57.92	59.95	4,796,754	+2.63(+4.60%)
Mar 03, 2020	59.55	61.06	56.84	57.32	5,718,427	-2.30(-3.86%)
Mar 02, 2020	58.04	59.83	57.12	59.62	5,312,690	+1.97(+3.42%)
Feb 28, 2020	56.16	57.75	55.85	57.65	7,210,218	-0.24(-0.42%)
Feb 27, 2020	58.50	60.89	57.88	57.89	5,160,233	-2.02(-3.38%)
Feb 26, 2020	60.49	61.70	59.86	59.92	5,336,569	+0.03(+0.05%)
Feb 25, 2020	62.38	62.67	59.64	59.89	4,815,487	-2.33(-3.74%)
Feb 24, 2020	62.56	62.90	62.05	62.22	3,994,441	-2.61(-4.02%)
Feb 21, 2020	64.27	64.83	63.85	64.83	2,883,887	+0.06(+0.10%)
Feb 20, 2020	64.53	65.48	64.30	64.76	2,600,210	+0.14(+0.22%)
Feb 19, 2020	64.63	65.27	64.37	64.62	3,293,245	+0.38(+0.59%)
Feb 18, 2020	64.98	65.38	63.58	64.24	4,773,355	-1.86(-2.82%)
Feb 14, 2020	65.70	66.10	65.29	66.10	3,110,412	+0.33(+0.51%)
Feb 13, 2020	66.86	66.98	65.10	65.77	3,947,604	-1.58(-2.35%)
Feb 12, 2020	66.59	67.51	66.37	67.35	3,759,147	+1.40(+2.13%)
Feb 11, 2020	65.99	66.70	65.83	65.95	3,055,925	+0.39(+0.60%)
Feb 10, 2020	65.62	65.89	65.00	65.56	3,081,977	-0.34(-0.52%)
Feb 07, 2020	66.94	66.94	65.76	65.90	2,556,548	-1.32(-1.97%)
Feb 06, 2020	68.45	68.45	66.92	67.22	2,509,542	-0.68(-1.00%)
Feb 05, 2020	66.64	68.03	66.58	67.90	4,415,539	+2.47(+3.78%)
Feb 04, 2020	66.58	66.78	65.18	65.42	4,232,798	+0.57(+0.88%)
Feb 03, 2020	64.41	65.51	64.08	64.85	4,403,596	+0.87(+1.35%)
Jan 31, 2020	65.49	65.83	63.60	63.99	4,824,720	-1.97(-2.98%)
Jan 30, 2020	65.21	65.98	64.90	65.95	2,977,124	-0.07(-0.11%)
Jan 29, 2020	66.98	67.00	65.99	66.02	3,456,405	-0.46(-0.70%)
Jan 28, 2020	66.21	66.90	65.75	66.49	4,802,175	+0.62(+0.94%)
Jan 27, 2020	67.03	67.20	65.86	65.87	3,992,032	-2.64(-3.86%)
Jan 24, 2020	69.52	69.52	68.09	68.51	2,281,269	-0.80(-1.15%)
Jan 23, 2020	68.43	69.42	67.92	69.31	2,037,021	+0.51(+0.74%)
Jan 22, 2020	69.48	69.50	68.67	68.80	3,385,588	-0.21(-0.30%)
Jan 21, 2020	69.17	69.35	68.50	69.01	3,522,272	-0.47(-0.68%)
Jan 17, 2020	69.53	70.01	69.37	69.48	5,606,563	-0.08(-0.12%)
Jan 16, 2020	68.86	69.58	68.79	69.56	2,730,183	+1.08(+1.58%)
Jan 15, 2020	68.67	69.03	68.17	68.48	2,650,902	-0.19(-0.27%)
Jan 14, 2020	68.99	69.28	68.59	68.67	2,552,684	-0.46(-0.67%)
Jan 13, 2020	68.92	69.17	68.74	69.13	2,199,156	+0.40(+0.58%)
Jan 10, 2020	69.63	69.66	68.63	68.73	2,942,992	-0.77(-1.11%)
Jan 09, 2020	69.46	69.51	68.81	69.50	2,585,012	+0.26(+0.37%)
Jan 08, 2020	68.88	69.47	68.64	69.24	2,859,498	+0.24(+0.35%)
Jan 07, 2020	68.37	69.18	68.22	69.00	2,795,363	+0.17(+0.25%)
Jan 06, 2020	67.78	68.86	67.67	68.83	4,241,674	+0.56(+0.82%)
Jan 03, 2020	67.89	68.34	67.50	68.26	2,991,913	-0.95(-1.37%)

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.