Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	62.01	63.07	59.88	61.90	1,937,254	-1.05(-1.68%)
Mar 30, 2020	63.65	64.85	62.20	62.95	1,392,513	+0.70(+1.13%)
Mar 27, 2020	59.97	64.11	59.04	62.25	1,114,744	-2.39(-3.69%)
Mar 26, 2020	61.41	65.17	60.47	64.63	1,486,316	+3.94(+6.50%)
Mar 25, 2020	58.38	62.88	57.06	60.69	1,812,281	+1.77(+3.00%)
Mar 24, 2020	55.74	59.15	55.37	58.92	2,057,042	+5.09(+9.46%)
Mar 23, 2020	56.25	57.28	51.91	53.83	1,660,998	-3.09(-5.43%)
Mar 20, 2020	61.39	61.81	56.32	56.92	1,982,632	-4.34(-7.09%)
Mar 19, 2020	61.56	62.10	58.36	61.26	1,604,103	-0.98(-1.57%)
Mar 18, 2020	63.18	65.75	57.85	62.24	2,311,859	-6.02(-8.81%)
Mar 17, 2020	63.40	68.28	61.27	68.25	1,977,964	+6.43(+10.41%)
Mar 16, 2020	59.67	63.64	59.67	61.82	1,795,555	-6.72(-9.80%)
Mar 13, 2020	64.64	68.62	60.82	68.54	1,596,986	+6.94(+11.26%)
Mar 12, 2020	65.09	65.56	57.97	61.60	2,057,158	-8.00(-11.50%)
Mar 11, 2020	70.80	72.17	68.55	69.60	1,833,216	-3.37(-4.62%)
Mar 10, 2020	69.70	72.99	68.30	72.98	2,886,435	+0.81(+1.12%)
Mar 09, 2020	71.92	74.29	69.92	72.17	2,046,474	-5.02(-6.50%)
Mar 06, 2020	76.47	77.40	74.94	77.19	1,694,213	-1.18(-1.50%)
Mar 05, 2020	78.31	79.90	77.74	78.37	1,573,786	-2.72(-3.35%)
Mar 04, 2020	77.62	81.44	76.89	81.08	2,021,447	+5.17(+6.81%)
Mar 03, 2020	77.99	80.10	75.78	75.91	1,568,253	-2.29(-2.93%)
Mar 02, 2020	74.08	78.33	73.65	78.20	2,117,212	+4.70(+6.40%)
Feb 28, 2020	73.93	74.98	71.79	73.50	2,932,385	-3.16(-4.12%)
Feb 27, 2020	78.38	79.83	76.66	76.66	1,800,994	-3.11(-3.90%)
Feb 26, 2020	80.74	81.55	79.63	79.76	1,414,846	-0.13(-0.17%)
Feb 25, 2020	82.43	82.67	79.45	79.90	1,500,779	-1.99(-2.43%)
Feb 24, 2020	81.78	82.51	81.09	81.89	1,318,683	-1.98(-2.36%)
Feb 21, 2020	83.44	83.99	82.78	83.87	1,066,577	-0.13(-0.16%)
Feb 20, 2020	83.03	84.46	82.67	84.00	1,370,478	+0.66(+0.80%)
Feb 19, 2020	83.70	84.03	83.01	83.34	1,128,046	-0.09(-0.10%)
Feb 18, 2020	83.37	83.73	82.79	83.42	1,382,974	-0.09(-0.10%)
Feb 14, 2020	82.66	83.86	82.42	83.51	1,694,702	+1.03(+1.25%)
Feb 13, 2020	83.83	84.18	82.30	82.47	2,215,049	-1.97(-2.33%)
Feb 12, 2020	83.23	84.64	82.18	84.44	1,543,958	+1.79(+2.17%)
Feb 11, 2020	81.84	82.85	81.35	82.65	1,592,127	+1.44(+1.77%)
Feb 10, 2020	79.58	81.64	79.43	81.21	1,318,653	+1.44(+1.81%)
Feb 07, 2020	78.98	80.45	78.76	79.77	2,635,360	+1.02(+1.30%)
Feb 06, 2020	76.74	78.93	76.55	78.75	5,332,805	-4.25(-5.12%)
Feb 05, 2020	82.80	83.09	81.72	83.00	1,903,840	+1.04(+1.27%)
Feb 04, 2020	80.59	81.99	80.15	81.96	1,457,510	+3.00(+3.80%)
Feb 03, 2020	78.15	80.02	77.96	78.96	1,329,169	+1.59(+2.06%)
Jan 31, 2020	78.85	78.98	77.28	77.37	1,639,394	-1.89(-2.39%)
Jan 30, 2020	77.84	79.35	77.77	79.26	959,276	+0.46(+0.59%)
Jan 29, 2020	77.60	79.31	77.19	78.80	1,383,127	+1.80(+2.34%)
Jan 28, 2020	76.34	77.39	75.84	77.00	810,027	+0.99(+1.31%)
Jan 27, 2020	75.79	76.64	75.49	76.00	928,624	-1.19(-1.55%)
Jan 24, 2020	78.13	78.61	76.98	77.20	1,146,584	-0.83(-1.07%)
Jan 23, 2020	77.47	78.08	77.05	78.03	1,500,879	+0.14(+0.18%)
Jan 22, 2020	78.52	78.70	77.77	77.89	891,559	-0.18(-0.23%)
Jan 21, 2020	78.64	78.80	77.88	78.07	1,220,682	-1.00(-1.27%)
Jan 17, 2020	79.08	79.55	78.67	79.07	1,270,077	+0.28(+0.36%)
Jan 16, 2020	78.65	78.97	78.16	78.79	1,179,978	+0.67(+0.86%)
Jan 15, 2020	76.94	78.24	76.81	78.11	1,170,846	+1.02(+1.33%)
Jan 14, 2020	76.94	77.70	76.75	77.09	1,448,598	+0.09(+0.11%)
Jan 13, 2020	76.01	77.03	75.88	77.01	1,335,036	+1.27(+1.68%)
Jan 10, 2020	76.03	76.67	75.45	75.74	1,436,739	-0.18(-0.24%)
Jan 09, 2020	75.81	76.34	75.47	75.92	841,776	+0.34(+0.45%)
Jan 08, 2020	75.47	76.13	75.03	75.58	1,143,317	+0.26(+0.34%)
Jan 07, 2020	75.71	75.71	74.87	75.32	698,959	-0.28(-0.38%)
Jan 06, 2020	75.66	75.74	74.76	75.60	863,147	-0.49(-0.65%)
Jan 03, 2020	74.87	76.13	74.56	76.10	839,224	+0.45(+0.59%)

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.