Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	43.86	45.32	42.67	43.89	987,450	-0.09(-0.22%)
Mar 30, 2020	42.05	44.20	41.17	43.98	941,677	+2.08(+4.97%)
Mar 27, 2020	41.68	42.72	40.97	41.90	778,697	-1.52(-3.49%)
Mar 26, 2020	40.05	43.73	38.08	43.41	1,042,755	+3.83(+9.66%)
Mar 25, 2020	39.35	41.52	38.43	39.59	1,247,615	+0.78(+2.00%)
Mar 24, 2020	36.79	38.99	36.03	38.81	1,442,643	+4.16(+12.00%)
Mar 23, 2020	36.04	36.22	33.53	34.65	1,244,476	-1.87(-5.11%)
Mar 20, 2020	40.32	42.61	35.67	36.52	1,607,230	-3.66(-9.10%)
Mar 19, 2020	40.03	41.38	37.73	40.18	1,239,956	-0.12(-0.31%)
Mar 18, 2020	40.20	42.76	37.35	40.30	1,425,880	-2.56(-5.97%)
Mar 17, 2020	43.91	44.17	40.39	42.86	1,403,295	-0.18(-0.42%)
Mar 16, 2020	44.65	46.91	42.81	43.04	1,386,996	-6.00(-12.23%)
Mar 13, 2020	46.41	49.16	43.74	49.03	1,029,041	+5.33(+12.20%)
Mar 12, 2020	45.09	46.63	42.29	43.70	1,122,244	-4.41(-9.17%)
Mar 11, 2020	50.30	51.13	47.37	48.11	897,758	-3.85(-7.42%)
Mar 10, 2020	51.85	52.02	49.07	51.97	935,405	+2.45(+4.95%)
Mar 09, 2020	50.85	52.09	48.94	49.51	1,406,433	-2.88(-5.50%)
Mar 06, 2020	50.76	52.54	50.57	52.39	938,237	-0.43(-0.81%)
Mar 05, 2020	53.57	53.95	51.86	52.82	783,684	-2.33(-4.22%)
Mar 04, 2020	53.99	55.21	52.94	55.15	748,793	+2.25(+4.26%)
Mar 03, 2020	54.21	55.25	51.72	52.90	880,940	-1.36(-2.51%)
Mar 02, 2020	52.03	54.31	51.14	54.26	1,328,864	+2.44(+4.72%)
Feb 28, 2020	54.11	55.18	51.47	51.82	2,156,278	-4.26(-7.60%)
Feb 27, 2020	59.83	59.83	56.08	56.08	1,217,501	-3.82(-6.37%)
Feb 26, 2020	60.54	61.08	59.12	59.89	795,296	-0.23(-0.38%)
Feb 25, 2020	62.39	62.60	59.98	60.12	473,618	-2.48(-3.96%)
Feb 24, 2020	62.63	63.38	62.32	62.60	430,595	-2.15(-3.32%)
Feb 21, 2020	65.32	65.43	64.34	64.75	427,623	-0.82(-1.26%)
Feb 20, 2020	65.23	65.93	64.56	65.58	375,872	+0.10(+0.16%)
Feb 19, 2020	65.45	65.69	64.90	65.47	349,114	+0.31(+0.48%)
Feb 18, 2020	64.90	65.22	64.72	65.16	554,332	+0.25(+0.38%)
Feb 14, 2020	65.45	65.45	64.74	64.91	386,550	-0.30(-0.46%)
Feb 13, 2020	64.92	65.53	64.91	65.22	316,125	-0.03(-0.04%)
Feb 12, 2020	65.53	65.84	65.03	65.25	392,748	+0.07(+0.10%)
Feb 11, 2020	65.00	65.29	64.72	65.18	382,763	+0.37(+0.57%)
Feb 10, 2020	64.09	64.97	64.09	64.81	559,181	+0.33(+0.51%)
Feb 07, 2020	64.92	65.03	64.40	64.48	311,690	-0.60(-0.92%)
Feb 06, 2020	65.41	65.63	64.88	65.07	414,234	-0.28(-0.43%)
Feb 05, 2020	65.30	65.53	64.83	65.36	429,592	+0.96(+1.49%)
Feb 04, 2020	64.43	65.30	64.36	64.40	968,170	+0.50(+0.79%)
Feb 03, 2020	61.94	64.40	61.41	63.90	1,236,708	+2.09(+3.39%)
Jan 31, 2020	63.34	63.34	61.69	61.81	1,021,122	-1.80(-2.83%)
Jan 30, 2020	58.73	63.68	58.50	63.61	1,690,283	+3.85(+6.43%)
Jan 29, 2020	60.05	60.82	59.76	59.76	1,656,848	-0.33(-0.55%)
Jan 28, 2020	59.80	60.58	59.67	60.09	634,147	+0.62(+1.04%)
Jan 27, 2020	59.07	59.96	58.85	59.48	444,283	-0.86(-1.43%)
Jan 24, 2020	61.73	61.85	59.94	60.34	434,908	-1.46(-2.36%)
Jan 23, 2020	61.29	61.82	60.63	61.80	575,434	+0.38(+0.62%)
Jan 22, 2020	61.84	62.22	61.36	61.42	471,935	-0.21(-0.34%)
Jan 21, 2020	61.46	62.12	61.46	61.63	566,437	-0.18(-0.29%)
Jan 17, 2020	62.89	63.15	61.77	61.81	541,973	-0.99(-1.58%)
Jan 16, 2020	62.16	62.80	61.94	62.80	626,710	+0.99(+1.61%)
Jan 15, 2020	62.12	62.96	61.67	61.81	600,241	-0.39(-0.62%)
Jan 14, 2020	62.66	62.85	62.07	62.20	424,824	-0.47(-0.76%)
Jan 13, 2020	62.11	62.74	62.03	62.67	349,686	+0.80(+1.29%)
Jan 10, 2020	62.21	62.36	61.72	61.87	281,597	-0.44(-0.70%)
Jan 09, 2020	62.48	62.65	61.85	62.31	470,607	+0.33(+0.53%)
Jan 08, 2020	61.53	62.17	61.49	61.98	567,767	+0.45(+0.72%)
Jan 07, 2020	61.70	61.96	60.63	61.53	447,514	-0.02(-0.03%)
Jan 06, 2020	61.22	61.59	60.57	61.55	653,502	+0.05(+0.08%)
Jan 03, 2020	61.33	61.65	60.93	61.50	470,702	-0.81(-1.31%)

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.