Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	46.98	47.78	46.22	47.12	1,351,509	+0.10(+0.22%)
Mar 30, 2020	46.48	47.21	45.25	47.02	2,111,934	+0.83(+1.81%)
Mar 27, 2020	46.57	47.62	45.61	46.19	1,385,700	-1.99(-4.14%)
Mar 26, 2020	45.69	48.70	45.52	48.18	3,176,300	+3.06(+6.77%)
Mar 25, 2020	45.29	47.20	43.60	45.13	2,071,886	+0.30(+0.68%)
Mar 24, 2020	43.27	44.86	42.21	44.82	2,354,352	+3.40(+8.21%)
Mar 23, 2020	42.51	42.73	40.15	41.42	2,509,337	-1.05(-2.46%)
Mar 20, 2020	44.66	45.58	42.00	42.47	1,634,878	-1.80(-4.07%)
Mar 19, 2020	41.61	45.01	40.53	44.27	2,410,630	+1.91(+4.52%)
Mar 18, 2020	45.56	45.56	40.80	42.36	1,847,841	-4.55(-9.70%)
Mar 17, 2020	45.13	47.30	43.10	46.90	2,166,819	-2.04(-4.16%)
Mar 16, 2020	50.52	50.52	42.67	48.94	1,986,165	-1.82(-3.58%)
Mar 13, 2020	49.28	50.76	46.37	50.76	2,378,101	+4.04(+8.64%)
Mar 12, 2020	50.05	50.34	46.14	46.72	2,388,003	-6.20(-11.71%)
Mar 11, 2020	54.98	55.23	52.29	52.92	1,944,138	-3.54(-6.26%)
Mar 10, 2020	56.85	57.03	53.96	56.46	1,528,643	+1.67(+3.05%)
Mar 09, 2020	58.61	58.61	54.79	54.79	1,430,554	-6.62(-10.78%)
Mar 06, 2020	60.85	62.25	60.06	61.40	654,932	-1.20(-1.91%)
Mar 05, 2020	63.71	63.82	61.90	62.60	686,778	-2.51(-3.86%)
Mar 04, 2020	64.46	65.14	63.47	65.11	600,375	+1.81(+2.85%)
Mar 03, 2020	64.96	65.85	62.68	63.31	674,964	-1.60(-2.47%)
Mar 02, 2020	63.70	64.91	62.57	64.91	686,951	+1.43(+2.26%)
Feb 28, 2020	62.55	64.00	62.24	63.48	1,354,223	-0.77(-1.20%)
Feb 27, 2020	65.37	66.93	64.01	64.25	1,226,542	-2.43(-3.65%)
Feb 26, 2020	68.16	68.51	66.56	66.68	1,353,276	-1.08(-1.59%)
Feb 25, 2020	70.66	70.67	67.55	67.76	355,463	-2.53(-3.60%)
Feb 24, 2020	70.34	70.59	69.88	70.29	243,182	-2.11(-2.91%)
Feb 21, 2020	72.96	72.96	72.14	72.40	246,745	-0.86(-1.18%)
Feb 20, 2020	72.74	73.46	72.68	73.27	231,053	+0.40(+0.55%)
Feb 19, 2020	72.96	73.09	72.59	72.87	204,054	+0.24(+0.33%)
Feb 18, 2020	72.85	72.98	72.11	72.63	175,370	-0.40(-0.55%)
Feb 14, 2020	73.46	73.46	72.77	73.03	288,119	-0.38(-0.51%)
Feb 13, 2020	72.96	73.45	72.96	73.41	179,137	+0.14(+0.19%)
Feb 12, 2020	73.30	73.49	72.96	73.27	335,983	+0.57(+0.79%)
Feb 11, 2020	72.45	73.13	72.35	72.70	331,735	+0.75(+1.04%)
Feb 10, 2020	71.97	72.04	71.70	71.95	282,845	-0.11(-0.15%)
Feb 07, 2020	72.85	72.86	71.85	72.06	368,945	-1.16(-1.58%)
Feb 06, 2020	74.03	74.08	73.19	73.21	237,857	-0.42(-0.57%)
Feb 05, 2020	72.79	73.74	72.75	73.64	354,450	+1.63(+2.26%)
Feb 04, 2020	72.23	72.38	72.01	72.01	298,464	+0.80(+1.13%)
Feb 03, 2020	71.04	71.60	70.95	71.21	563,981	+0.56(+0.80%)
Jan 31, 2020	71.96	71.97	70.41	70.64	336,956	-1.56(-2.16%)
Jan 30, 2020	71.70	72.24	71.32	72.21	545,112	-0.08(-0.10%)
Jan 29, 2020	73.04	73.22	72.26	72.28	558,091	-0.57(-0.78%)
Jan 28, 2020	72.84	73.19	72.62	72.85	211,915	+0.50(+0.69%)
Jan 27, 2020	72.42	72.83	72.07	72.35	473,617	-1.07(-1.46%)
Jan 24, 2020	74.93	74.93	72.98	73.42	919,165	-1.36(-1.81%)
Jan 23, 2020	74.54	74.88	73.74	74.78	309,253	+0.08(+0.11%)
Jan 22, 2020	75.09	75.13	74.57	74.69	242,075	-0.18(-0.24%)
Jan 21, 2020	75.50	75.50	74.74	74.87	298,925	-0.90(-1.18%)
Jan 17, 2020	76.24	76.29	75.65	75.77	240,347	-0.22(-0.28%)
Jan 16, 2020	75.75	76.37	75.49	75.98	418,796	+0.97(+1.29%)
Jan 15, 2020	74.71	75.30	74.65	75.02	389,500	+0.18(+0.24%)
Jan 14, 2020	74.36	75.28	74.19	74.84	382,833	+0.26(+0.35%)
Jan 13, 2020	74.11	74.59	73.66	74.58	346,593	+0.51(+0.68%)
Jan 10, 2020	74.53	74.53	73.72	74.07	302,834	-0.41(-0.55%)
Jan 09, 2020	75.06	75.06	74.40	74.49	354,887	-0.17(-0.23%)
Jan 08, 2020	74.68	75.08	74.48	74.65	496,404	+0.00(+0.00%)
Jan 07, 2020	75.00	75.06	74.44	74.65	253,288	-0.63(-0.83%)
Jan 06, 2020	74.63	75.36	74.35	75.28	343,991	+0.06(+0.08%)
Jan 03, 2020	74.68	75.32	74.64	75.22	298,142	-0.15(-0.21%)

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.