Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	40.32	40.57	36.08	37.34	9,018,731	-1.51(-3.88%)
Mar 30, 2020	35.22	39.08	33.75	38.85	9,344,009	+1.77(+4.77%)
Mar 27, 2020	35.16	39.08	34.59	37.08	9,753,233	-0.46(-1.23%)
Mar 26, 2020	33.70	38.80	33.04	37.54	12,216,455	+4.91(+15.06%)
Mar 25, 2020	30.03	34.98	27.86	32.62	10,851,692	+4.10(+14.37%)
Mar 24, 2020	29.54	30.71	27.58	28.52	11,013,365	+1.67(+6.22%)
Mar 23, 2020	30.71	31.10	26.72	26.85	7,934,094	-4.97(-15.62%)
Mar 20, 2020	31.68	33.90	29.98	31.82	11,206,997	+1.03(+3.34%)
Mar 19, 2020	28.64	30.84	26.25	30.79	10,658,362	+1.97(+6.82%)
Mar 18, 2020	29.97	30.75	25.52	28.83	10,811,767	-3.29(-10.25%)
Mar 17, 2020	34.66	35.57	31.28	32.12	10,737,994	-2.15(-6.27%)
Mar 16, 2020	35.40	39.50	33.91	34.27	10,008,543	-6.81(-16.57%)
Mar 13, 2020	39.59	41.15	34.36	41.08	11,784,397	+4.89(+13.51%)
Mar 12, 2020	41.22	41.71	35.14	36.19	17,791,414	-8.61(-19.22%)
Mar 11, 2020	48.30	49.18	44.06	44.80	11,159,428	-4.96(-9.98%)
Mar 10, 2020	49.99	52.56	46.95	49.76	12,775,029	+1.69(+3.51%)
Mar 09, 2020	48.07	55.73	47.22	48.07	15,221,959	-3.86(-7.43%)
Mar 06, 2020	49.03	52.41	47.93	51.93	11,625,135	+1.14(+2.25%)
Mar 05, 2020	51.12	52.51	50.01	50.79	7,186,395	-2.02(-3.82%)
Mar 04, 2020	54.27	54.27	51.88	52.81	7,876,852	-0.24(-0.45%)
Mar 03, 2020	56.33	56.84	52.38	53.05	6,786,867	-2.82(-5.05%)
Mar 02, 2020	55.13	56.03	52.56	55.87	7,927,515	+1.33(+2.45%)
Feb 28, 2020	52.30	54.55	51.37	54.54	9,016,207	+0.05(+0.09%)
Feb 27, 2020	57.10	57.47	54.13	54.49	9,330,619	-4.55(-7.71%)
Feb 26, 2020	61.65	62.14	58.94	59.04	5,712,096	-2.24(-3.65%)
Feb 25, 2020	64.55	64.72	60.91	61.28	4,927,774	-3.01(-4.69%)
Feb 24, 2020	65.89	65.94	63.96	64.29	4,697,672	-3.95(-5.79%)
Feb 21, 2020	68.57	68.74	67.45	68.24	2,532,881	-1.05(-1.51%)
Feb 20, 2020	68.54	69.78	68.33	69.29	2,448,786	+0.77(+1.13%)
Feb 19, 2020	68.13	68.60	66.96	68.51	2,224,954	+0.58(+0.86%)
Feb 18, 2020	67.80	68.61	67.58	67.93	2,255,581	-0.10(-0.15%)
Feb 14, 2020	69.31	69.32	67.39	68.03	3,632,771	-0.87(-1.27%)
Feb 13, 2020	69.86	70.01	68.83	68.90	5,475,530	-1.10(-1.58%)
Feb 12, 2020	70.51	71.44	69.47	70.00	3,089,177	+0.66(+0.95%)
Feb 11, 2020	69.25	69.45	68.68	69.34	2,291,684	+0.70(+1.02%)
Feb 10, 2020	67.86	68.69	67.58	68.64	3,199,197	+0.27(+0.39%)
Feb 07, 2020	67.32	68.92	66.90	68.38	2,867,953	+0.63(+0.92%)
Feb 06, 2020	68.38	68.89	67.38	67.75	3,212,927	-0.42(-0.61%)
Feb 05, 2020	67.20	68.60	66.53	68.16	3,989,488	+2.07(+3.13%)
Feb 04, 2020	66.48	67.94	65.90	66.10	5,533,538	+0.81(+1.23%)
Feb 03, 2020	68.59	68.73	64.88	65.29	6,377,559	-3.30(-4.82%)
Jan 31, 2020	71.24	71.92	67.79	68.60	8,034,669	-3.16(-4.40%)
Jan 30, 2020	69.92	71.96	69.20	71.75	5,262,222	+1.41(+2.00%)
Jan 29, 2020	70.73	71.96	70.24	70.34	4,275,043	+0.41(+0.59%)
Jan 28, 2020	69.66	70.70	69.07	69.93	2,979,388	+0.73(+1.06%)
Jan 27, 2020	70.64	70.68	68.97	69.20	4,141,495	-3.43(-4.72%)
Jan 24, 2020	72.51	73.28	71.78	72.62	3,171,292	-0.20(-0.28%)
Jan 23, 2020	72.57	73.02	70.74	72.83	3,628,596	-0.09(-0.12%)
Jan 22, 2020	73.75	73.96	72.87	72.92	2,617,279	-0.51(-0.70%)
Jan 21, 2020	73.66	73.99	72.51	73.43	3,959,566	-0.79(-1.06%)
Jan 17, 2020	74.80	74.93	73.97	74.22	3,554,275	-0.62(-0.83%)
Jan 16, 2020	75.72	75.83	74.39	74.84	3,477,715	-0.23(-0.30%)
Jan 15, 2020	76.94	77.17	74.58	75.06	4,917,589	-2.55(-3.29%)
Jan 14, 2020	78.13	78.23	77.14	77.62	4,020,252	-0.69(-0.88%)
Jan 13, 2020	78.96	79.76	77.95	78.31	3,322,389	-0.52(-0.66%)
Jan 10, 2020	77.72	79.31	77.61	78.83	4,365,350	+1.39(+1.80%)
Jan 09, 2020	76.24	77.51	75.61	77.44	3,728,235	+1.70(+2.25%)
Jan 08, 2020	75.28	76.10	74.84	75.74	5,041,419	+0.31(+0.41%)
Jan 07, 2020	74.09	75.47	73.48	75.43	4,668,398	+0.96(+1.29%)
Jan 06, 2020	74.13	74.84	73.65	74.47	4,170,530	+0.01(+0.01%)
Jan 03, 2020	76.76	77.01	73.92	74.46	6,216,725	-2.94(-3.79%)

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.