Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	55.30	57.73	54.63	57.73	4,744,953	+2.58(+4.68%)
Mar 30, 2020	54.57	55.29	53.40	55.15	4,849,796	+1.47(+2.74%)
Mar 27, 2020	53.50	55.12	53.12	53.68	4,123,258	-1.28(-2.33%)
Mar 26, 2020	54.15	56.23	53.48	54.96	5,075,328	+1.43(+2.67%)
Mar 25, 2020	51.01	55.50	50.17	53.53	5,902,775	+2.68(+5.27%)
Mar 24, 2020	48.50	50.85	47.87	50.85	4,654,773	+4.41(+9.50%)
Mar 23, 2020	51.11	51.69	46.03	46.44	6,186,150	-5.35(-10.33%)
Mar 20, 2020	54.32	55.50	51.61	51.79	5,784,813	-2.81(-5.15%)
Mar 19, 2020	51.80	54.80	50.89	54.60	3,807,334	+3.06(+5.94%)
Mar 18, 2020	51.80	54.84	50.98	51.54	3,616,341	-2.22(-4.13%)
Mar 17, 2020	51.84	55.99	51.16	53.76	5,848,592	+3.07(+6.06%)
Mar 16, 2020	51.41	54.68	49.46	50.69	7,953,157	-5.13(-9.19%)
Mar 13, 2020	52.25	56.53	51.02	55.82	11,129,089	+5.05(+9.95%)
Mar 12, 2020	55.08	55.12	50.55	50.77	7,925,518	-7.25(-12.50%)
Mar 11, 2020	59.43	59.82	57.64	58.02	4,853,226	-2.42(-4.00%)
Mar 10, 2020	59.06	60.71	58.43	60.44	8,787,542	+2.90(+5.04%)
Mar 09, 2020	57.00	61.36	56.90	57.54	8,379,114	-4.85(-7.77%)
Mar 06, 2020	61.61	62.61	60.95	62.39	6,220,291	-0.28(-0.45%)
Mar 05, 2020	62.67	63.90	62.26	62.67	2,953,060	-0.92(-1.45%)
Mar 04, 2020	62.50	63.76	62.41	63.59	3,315,511	+1.76(+2.85%)
Mar 03, 2020	62.49	62.64	61.55	61.83	6,486,946	-0.12(-0.19%)
Mar 02, 2020	59.42	62.12	58.96	61.95	3,885,258	+3.00(+5.09%)
Feb 28, 2020	60.50	60.91	58.88	58.95	11,003,265	-2.70(-4.38%)
Feb 27, 2020	62.07	62.50	61.36	61.65	1,439,809	-0.87(-1.39%)
Feb 26, 2020	62.57	63.24	62.36	62.52	2,637,750	-0.38(-0.60%)
Feb 25, 2020	63.96	64.11	62.53	62.90	3,091,746	-1.01(-1.58%)
Feb 24, 2020	63.66	64.36	63.55	63.91	1,677,196	-0.56(-0.87%)
Feb 21, 2020	64.84	65.02	64.41	64.47	2,692,568	-0.40(-0.62%)
Feb 20, 2020	64.96	65.17	64.79	64.87	2,638,544	-0.20(-0.31%)
Feb 19, 2020	65.18	65.18	64.77	65.07	1,880,225	-0.12(-0.18%)
Feb 18, 2020	64.33	65.28	64.20	65.19	3,046,251	+0.86(+1.34%)
Feb 14, 2020		64.33	64.33	64.33	0	+0.18(+0.28%)
Feb 13, 2020	64.30	64.33	63.92	64.15	2,707,825	-0.31(-0.48%)
Feb 12, 2020	64.18	64.49	63.87	64.46	2,217,448	+0.22(+0.34%)
Feb 11, 2020	64.54	64.68	64.14	64.24	1,845,321	-0.15(-0.23%)
Feb 10, 2020	64.27	64.58	63.96	64.39	1,531,163	+0.17(+0.26%)
Feb 07, 2020	64.20	64.33	64.01	64.22	1,578,036	+0.02(+0.03%)
Feb 06, 2020	63.23	64.71	63.20	64.20	2,364,025	+1.33(+2.12%)
Feb 05, 2020	62.97	63.08	62.73	62.87	973,765	+0.16(+0.26%)
Feb 04, 2020	62.58	62.91	62.43	62.71	1,288,227	+0.38(+0.61%)
Feb 03, 2020	62.68	62.87	62.33	62.33	1,720,772	-0.03(-0.05%)
Jan 31, 2020	62.80	62.84	62.11	62.36	1,873,150	-0.46(-0.73%)
Jan 30, 2020	62.63	62.83	62.38	62.82	876,149	+0.06(+0.10%)
Jan 29, 2020	63.25	63.39	62.72	62.76	930,275	-0.38(-0.60%)
Jan 28, 2020	62.80	63.21	62.71	63.14	1,007,438	+0.45(+0.72%)
Jan 27, 2020	62.28	62.84	62.25	62.69	1,669,395	+0.25(+0.40%)
Jan 24, 2020	62.58	62.93	62.30	62.44	1,084,095	-0.10(-0.16%)
Jan 23, 2020	62.20	62.63	62.20	62.54	912,016	+0.34(+0.55%)
Jan 22, 2020	61.82	62.46	61.70	62.20	1,094,403	+0.38(+0.61%)
Jan 21, 2020	62.06	62.10	61.59	61.82	1,708,439	-0.13(-0.21%)
Jan 20, 2020	61.85	62.18	61.84	61.95	445,556	-0.15(-0.24%)
Jan 17, 2020	61.70	62.11	61.55	62.10	2,016,158	+0.55(+0.89%)
Jan 16, 2020	61.11	61.58	60.98	61.55	965,028	+0.44(+0.72%)
Jan 15, 2020	61.00	61.48	60.90	61.11	1,097,540	+0.22(+0.36%)
Jan 14, 2020	61.00	61.08	60.86	60.89	1,099,646	-0.03(-0.05%)
Jan 13, 2020	60.62	61.00	60.50	60.92	1,774,549	+0.40(+0.66%)
Jan 10, 2020	60.47	60.67	60.27	60.52	2,624,822	+0.23(+0.38%)
Jan 09, 2020	60.83	60.98	60.29	60.29	1,702,546	-0.35(-0.58%)
Jan 08, 2020	60.44	61.08	60.44	60.64	1,517,141	+0.16(+0.26%)
Jan 07, 2020	60.35	60.66	60.14	60.48	1,438,490	+0.22(+0.37%)
Jan 06, 2020	59.74	60.26	59.72	60.26	1,791,264	+0.56(+0.94%)
Jan 03, 2020	59.50	59.80	59.28	59.70	1,736,817	+0.04(+0.07%)

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.