Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	45.98	46.63	42.96	44.28	5,747,842	-0.42(-0.94%)
Mar 30, 2020	41.82	45.34	40.19	44.70	6,310,106	+1.52(+3.52%)
Mar 27, 2020	42.98	44.85	41.31	43.18	5,078,478	-1.71(-3.81%)
Mar 26, 2020	42.42	46.83	42.14	44.89	7,287,862	+3.21(+7.70%)
Mar 25, 2020	38.12	43.66	36.03	41.68	7,894,347	+4.06(+10.79%)
Mar 24, 2020	37.76	38.23	34.99	37.62	6,634,663	+2.88(+8.29%)
Mar 23, 2020	39.36	39.62	34.18	34.74	7,360,577	-5.17(-12.95%)
Mar 20, 2020	38.95	42.06	37.43	39.90	9,214,540	+2.20(+5.84%)
Mar 19, 2020	35.70	38.49	34.51	37.70	5,980,768	+2.24(+6.31%)
Mar 18, 2020	37.01	38.73	33.05	35.46	8,445,396	-3.05(-7.93%)
Mar 17, 2020	40.51	41.86	37.93	38.52	7,602,351	-1.32(-3.31%)
Mar 16, 2020	38.60	47.53	37.40	39.84	8,699,990	-5.03(-11.20%)
Mar 13, 2020	41.85	44.90	38.50	44.86	8,478,468	+6.57(+17.16%)
Mar 12, 2020	42.03	42.26	36.98	38.30	13,924,177	-7.22(-15.87%)
Mar 11, 2020	50.38	50.89	44.67	45.52	10,236,572	-6.78(-12.96%)
Mar 10, 2020	54.43	55.19	49.76	52.29	8,524,235	+1.05(+2.05%)
Mar 09, 2020	51.71	57.03	49.68	51.24	9,683,375	-5.95(-10.40%)
Mar 06, 2020	57.77	58.73	56.14	57.20	7,723,493	-2.21(-3.72%)
Mar 05, 2020	59.55	60.93	59.04	59.41	6,936,366	-2.19(-3.55%)
Mar 04, 2020	61.09	61.71	59.77	61.59	5,091,110	+1.46(+2.43%)
Mar 03, 2020	62.28	64.03	59.51	60.13	6,918,859	-1.86(-3.00%)
Mar 02, 2020	62.12	62.27	59.60	61.99	6,395,989	+0.21(+0.33%)
Feb 28, 2020	59.18	62.20	58.92	61.78	8,649,188	+0.50(+0.81%)
Feb 27, 2020	64.95	64.99	61.27	61.29	8,359,537	-5.01(-7.56%)
Feb 26, 2020	68.58	69.11	66.26	66.30	5,036,051	-2.05(-2.99%)
Feb 25, 2020	71.66	72.05	67.90	68.35	5,103,142	-3.09(-4.33%)
Feb 24, 2020	71.49	72.53	70.92	71.44	4,522,741	-2.22(-3.01%)
Feb 21, 2020	73.88	74.41	73.19	73.66	2,916,181	-0.78(-1.04%)
Feb 20, 2020	73.05	74.52	72.97	74.44	3,520,922	+1.51(+2.07%)
Feb 19, 2020	73.04	73.23	71.57	72.93	2,958,646	+0.30(+0.41%)
Feb 18, 2020	73.21	73.54	71.86	72.63	5,504,551	-1.21(-1.64%)
Feb 14, 2020	73.88	74.47	73.13	73.84	2,732,132	+0.02(+0.03%)
Feb 13, 2020	74.36	74.73	73.68	73.82	3,338,242	-0.65(-0.88%)
Feb 12, 2020	74.84	75.42	73.91	74.47	2,884,199	+0.71(+0.96%)
Feb 11, 2020	74.31	74.34	73.17	73.76	3,283,471	+0.01(+0.01%)
Feb 10, 2020	73.42	74.39	73.23	73.75	2,657,428	-0.06(-0.08%)
Feb 07, 2020	73.51	73.94	72.93	73.81	3,036,823	+0.09(+0.12%)
Feb 06, 2020	75.98	76.05	73.58	73.72	3,189,380	-1.98(-2.61%)
Feb 05, 2020	73.84	76.23	73.79	75.70	3,794,772	+3.20(+4.42%)
Feb 04, 2020	74.01	74.24	72.13	72.49	4,194,366	-0.20(-0.28%)
Feb 03, 2020	74.59	74.67	72.26	72.70	5,270,831	-1.96(-2.63%)
Jan 31, 2020	77.54	77.57	73.71	74.66	7,894,956	-4.12(-5.23%)
Jan 30, 2020	77.81	78.89	77.22	78.78	3,193,174	+0.50(+0.64%)
Jan 29, 2020	79.41	80.82	78.08	78.28	2,931,821	-0.73(-0.92%)
Jan 28, 2020	79.63	79.99	78.94	79.01	3,581,991	-0.19(-0.24%)
Jan 27, 2020	80.30	80.36	78.94	79.19	3,026,311	-2.78(-3.39%)
Jan 24, 2020	83.26	83.34	81.20	81.97	2,595,141	-1.44(-1.72%)
Jan 23, 2020	82.93	83.45	81.71	83.41	4,308,252	+0.18(+0.22%)
Jan 22, 2020	84.00	84.15	82.99	83.23	3,066,222	-0.39(-0.47%)
Jan 21, 2020	83.75	84.15	83.27	83.62	2,572,521	-0.79(-0.94%)
Jan 17, 2020	84.81	84.94	83.77	84.42	3,404,585	-0.39(-0.46%)
Jan 16, 2020	86.25	86.34	84.69	84.81	3,143,040	-0.90(-1.05%)
Jan 15, 2020	86.26	86.38	85.08	85.71	2,920,414	-1.22(-1.40%)
Jan 14, 2020	86.02	87.15	85.79	86.92	3,369,739	+0.88(+1.03%)
Jan 13, 2020	85.73	86.63	85.42	86.04	2,745,168	+0.35(+0.41%)
Jan 10, 2020	86.32	87.23	85.64	85.69	2,338,380	-0.61(-0.71%)
Jan 09, 2020	84.47	86.34	83.52	86.30	3,827,766	+1.24(+1.46%)
Jan 08, 2020	88.51	88.61	84.82	85.06	4,225,445	-3.30(-3.74%)
Jan 07, 2020	87.54	88.43	87.22	88.36	3,290,322	+0.27(+0.31%)
Jan 06, 2020	88.44	88.61	87.60	88.09	4,793,848	-0.56(-0.63%)
Jan 03, 2020	90.90	91.86	88.40	88.65	2,737,840	-3.03(-3.31%)

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.