Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	74.58	77.00	74.38	76.29	341,677	+1.05(+1.40%)
Mar 30, 2020	71.53	75.43	70.50	75.24	560,639	+4.01(+5.63%)
Mar 27, 2020	71.00	72.47	70.45	71.23	484,300	-1.31(-1.81%)
Mar 26, 2020	69.16	73.52	69.00	72.54	650,501	+4.04(+5.90%)
Mar 25, 2020	68.41	70.77	66.81	68.50	1,529,372	+0.31(+0.45%)
Mar 24, 2020	64.42	69.11	64.31	68.19	741,854	+6.52(+10.57%)
Mar 23, 2020	60.86	64.85	59.05	61.67	1,319,570	+0.88(+1.45%)
Mar 20, 2020	62.13	65.32	60.20	60.79	713,500	-0.20(-0.33%)
Mar 19, 2020	58.18	65.00	58.17	60.99	734,729	+1.66(+2.80%)
Mar 18, 2020	61.00	63.53	57.89	59.33	773,483	-5.14(-7.97%)
Mar 17, 2020	67.73	68.82	62.10	64.47	718,692	-2.33(-3.49%)
Mar 16, 2020	66.31	75.87	66.16	66.80	786,502	-9.19(-12.09%)
Mar 13, 2020	73.59	76.23	70.30	75.99	823,800	+4.32(+6.03%)
Mar 12, 2020	70.28	73.37	69.81	71.67	861,486	-3.56(-4.73%)
Mar 11, 2020	77.22	77.90	74.40	75.23	715,015	-3.29(-4.19%)
Mar 10, 2020	78.72	79.79	76.09	78.52	563,471	+0.60(+0.77%)
Mar 09, 2020	79.80	80.72	77.76	77.92	840,961	-5.82(-6.95%)
Mar 06, 2020	80.01	84.00	80.00	83.74	665,000	+1.98(+2.42%)
Mar 05, 2020	81.74	83.50	80.38	81.76	875,957	-1.15(-1.39%)
Mar 04, 2020	79.06	83.00	77.97	82.91	752,310	+4.40(+5.60%)
Mar 03, 2020	79.69	80.17	77.23	78.51	922,206	-1.22(-1.53%)
Mar 02, 2020	81.06	81.80	78.02	79.73	913,376	-0.95(-1.18%)
Feb 28, 2020	79.80	81.62	79.36	80.68	923,400	-1.26(-1.54%)
Feb 27, 2020	79.01	82.57	79.01	81.94	946,782	+0.94(+1.16%)
Feb 26, 2020	82.51	83.31	80.05	81.00	658,011	-0.68(-0.83%)
Feb 25, 2020	82.71	82.71	80.69	81.68	955,463	+1.11(+1.38%)
Feb 24, 2020	81.12	82.92	80.49	80.57	631,171	-3.31(-3.95%)
Feb 21, 2020	82.31	85.25	82.31	83.88	1,019,300	+1.65(+2.01%)
Feb 20, 2020	82.58	87.04	81.27	82.23	1,201,603	-4.70(-5.41%)
Feb 19, 2020	86.62	87.31	83.48	86.93	924,268	+1.02(+1.19%)
Feb 18, 2020	87.18	88.40	84.91	85.91	749,015	-1.58(-1.81%)
Feb 14, 2020	84.57	87.72	83.86	87.49	1,007,400	+3.07(+3.64%)
Feb 13, 2020	83.50	84.88	83.46	84.42	632,058	+0.25(+0.30%)
Feb 12, 2020	81.15	84.75	80.88	84.17	686,898	+3.58(+4.44%)
Feb 11, 2020	80.60	80.87	79.78	80.59	350,710	-0.10(-0.12%)
Feb 10, 2020	80.35	81.28	79.75	80.69	473,530	+0.07(+0.09%)
Feb 07, 2020	81.27	82.11	80.48	80.62	342,900	-0.65(-0.80%)
Feb 06, 2020	82.67	83.90	80.95	81.27	779,295	-1.26(-1.53%)
Feb 05, 2020	77.52	83.07	77.33	82.53	1,848,456	+5.56(+7.22%)
Feb 04, 2020	79.50	80.67	76.73	76.97	861,984	-1.79(-2.27%)
Feb 03, 2020	79.27	80.86	78.46	78.76	719,099	+0.48(+0.61%)
Jan 31, 2020	79.97	80.38	77.81	78.28	988,500	-2.62(-3.24%)
Jan 30, 2020	83.57	84.75	80.17	80.90	1,205,207	-3.63(-4.29%)
Jan 29, 2020	83.95	85.26	81.82	84.53	2,149,113	+0.46(+0.55%)
Jan 28, 2020	91.30	92.52	82.36	84.07	4,189,043	-7.43(-8.12%)
Jan 27, 2020	90.89	93.88	89.08	91.50	640,771	-0.49(-0.53%)
Jan 24, 2020	93.78	94.11	91.56	91.99	330,500	-1.57(-1.68%)
Jan 23, 2020	94.81	94.99	93.34	93.56	428,458	-1.87(-1.96%)
Jan 22, 2020	97.32	97.99	95.10	95.43	660,550	-1.38(-1.43%)
Jan 21, 2020	97.09	97.97	96.62	96.81	605,098	-0.70(-0.72%)
Jan 17, 2020	96.31	97.76	95.03	97.51	535,400	+1.34(+1.39%)
Jan 16, 2020	95.83	97.35	95.44	96.17	352,742	+0.82(+0.86%)
Jan 15, 2020	94.21	95.75	94.16	95.35	465,337	+1.42(+1.51%)
Jan 14, 2020	94.00	94.39	92.90	93.93	437,119	+0.00(+0.00%)
Jan 13, 2020	94.04	94.60	93.35	93.93	364,187	+0.17(+0.18%)
Jan 10, 2020	95.67	95.86	93.61	93.76	488,600	-1.57(-1.65%)
Jan 09, 2020	96.84	96.84	95.15	95.33	395,980	-1.01(-1.05%)
Jan 08, 2020	97.46	98.42	96.09	96.34	344,669	-1.04(-1.07%)
Jan 07, 2020	97.41	98.69	96.97	97.38	412,185	-0.23(-0.24%)
Jan 06, 2020	96.40	97.83	95.50	97.61	466,267	+0.48(+0.49%)
Jan 03, 2020	95.79	98.14	95.47	97.13	558,600	+0.77(+0.80%)

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.