Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	61.85	62.90	59.72	61.73	1,942,402	-1.05(-1.68%)
Mar 30, 2020	63.49	64.68	62.04	62.78	1,396,214	+0.70(+1.13%)
Mar 27, 2020	59.81	63.94	58.88	62.08	1,117,706	-2.38(-3.69%)
Mar 26, 2020	61.25	64.99	60.31	64.46	1,490,266	+3.93(+6.50%)
Mar 25, 2020	58.23	62.71	56.91	60.53	1,817,098	+1.76(+3.00%)
Mar 24, 2020	55.59	58.99	55.22	58.77	2,062,509	+5.08(+9.46%)
Mar 23, 2020	56.10	57.13	51.77	53.69	1,665,412	-3.08(-5.43%)
Mar 20, 2020	61.23	61.65	56.17	56.77	1,987,901	-4.33(-7.09%)
Mar 19, 2020	61.40	61.93	58.21	61.10	1,608,366	-0.98(-1.57%)
Mar 18, 2020	63.01	65.58	57.69	62.07	2,318,003	-6.00(-8.81%)
Mar 17, 2020	63.23	68.10	61.11	68.07	1,983,221	+6.42(+10.41%)
Mar 16, 2020	59.51	63.47	59.51	61.66	1,800,327	-6.70(-9.80%)
Mar 13, 2020	64.47	68.44	60.66	68.36	1,601,230	+6.92(+11.26%)
Mar 12, 2020	64.92	65.39	57.82	61.44	2,062,625	-7.98(-11.50%)
Mar 11, 2020	70.61	71.98	68.37	69.42	1,838,088	-3.36(-4.62%)
Mar 10, 2020	69.51	72.79	68.12	72.78	2,894,106	+0.81(+1.12%)
Mar 09, 2020	71.73	74.09	69.73	71.98	2,051,913	-5.00(-6.50%)
Mar 06, 2020	76.26	77.19	74.74	76.98	1,698,715	-1.18(-1.50%)
Mar 05, 2020	78.10	79.68	77.53	78.16	1,577,968	-2.71(-3.35%)
Mar 04, 2020	77.41	81.22	76.69	80.87	2,026,819	+5.16(+6.81%)
Mar 03, 2020	77.78	79.88	75.58	75.71	1,572,421	-2.28(-2.93%)
Mar 02, 2020	73.88	78.12	73.46	78.00	2,122,839	+4.69(+6.40%)
Feb 28, 2020	73.73	74.78	71.60	73.31	2,940,178	-3.15(-4.12%)
Feb 27, 2020	78.17	79.62	76.45	76.45	1,805,780	-3.10(-3.90%)
Feb 26, 2020	80.53	81.33	79.42	79.55	1,418,606	-0.13(-0.17%)
Feb 25, 2020	82.21	82.45	79.24	79.68	1,504,768	-1.98(-2.43%)
Feb 24, 2020	81.56	82.29	80.87	81.67	1,322,188	-1.97(-2.36%)
Feb 21, 2020	83.22	83.77	82.56	83.64	1,069,412	-0.13(-0.16%)
Feb 20, 2020	82.81	84.24	82.45	83.78	1,374,120	+0.66(+0.80%)
Feb 19, 2020	83.48	83.80	82.79	83.11	1,131,044	-0.09(-0.10%)
Feb 18, 2020	83.15	83.51	82.57	83.20	1,386,649	-0.08(-0.10%)
Feb 14, 2020	82.44	83.64	82.20	83.28	1,699,206	+1.03(+1.25%)
Feb 13, 2020	83.61	83.96	82.08	82.25	2,220,936	-1.97(-2.33%)
Feb 12, 2020	83.01	84.42	81.96	84.22	1,548,061	+1.79(+2.17%)
Feb 11, 2020	81.62	82.63	81.13	82.43	1,596,359	+1.44(+1.77%)
Feb 10, 2020	79.37	81.42	79.22	81.00	1,322,157	+1.44(+1.81%)
Feb 07, 2020	78.77	80.23	78.55	79.56	2,642,363	+1.02(+1.30%)
Feb 06, 2020	76.54	78.72	76.35	78.54	5,346,978	-4.24(-5.13%)
Feb 05, 2020	82.59	82.87	81.50	82.78	1,908,900	+1.04(+1.27%)
Feb 04, 2020	80.37	81.77	79.94	81.74	1,461,384	+3.00(+3.80%)
Feb 03, 2020	77.95	79.81	77.76	78.75	1,332,701	+1.59(+2.06%)
Jan 31, 2020	78.64	78.77	77.08	77.16	1,643,751	-1.89(-2.39%)
Jan 30, 2020	77.63	79.14	77.57	79.05	961,825	+0.46(+0.59%)
Jan 29, 2020	77.40	79.10	76.98	78.59	1,386,802	+1.80(+2.34%)
Jan 28, 2020	76.14	77.18	75.64	76.79	812,179	+0.99(+1.31%)
Jan 27, 2020	75.59	76.43	75.29	75.80	931,092	-1.19(-1.55%)
Jan 24, 2020	77.93	78.40	76.77	76.99	1,149,631	-0.83(-1.07%)
Jan 23, 2020	77.27	77.87	76.85	77.82	1,504,867	+0.14(+0.18%)
Jan 22, 2020	78.31	78.49	77.57	77.68	893,929	-0.18(-0.23%)
Jan 21, 2020	78.43	78.59	77.67	77.86	1,223,926	-1.00(-1.27%)
Jan 17, 2020	78.87	79.33	78.47	78.86	1,273,452	+0.28(+0.36%)
Jan 16, 2020	78.44	78.76	77.96	78.58	1,183,113	+0.67(+0.86%)
Jan 15, 2020	76.74	78.03	76.60	77.91	1,173,958	+1.02(+1.33%)
Jan 14, 2020	76.74	77.49	76.55	76.89	1,452,448	+0.09(+0.11%)
Jan 13, 2020	75.81	76.83	75.68	76.80	1,338,584	+1.27(+1.68%)
Jan 10, 2020	75.83	76.47	75.25	75.54	1,440,558	-0.18(-0.24%)
Jan 09, 2020	75.61	76.14	75.27	75.72	844,013	+0.34(+0.45%)
Jan 08, 2020	75.27	75.93	74.83	75.38	1,146,356	+0.26(+0.34%)
Jan 07, 2020	75.51	75.51	74.67	75.12	700,816	-0.28(-0.38%)
Jan 06, 2020	75.46	75.54	74.56	75.40	865,441	-0.49(-0.65%)
Jan 03, 2020	74.68	75.92	74.36	75.90	841,454	+0.44(+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.