Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	54.25	56.46	52.97	53.60	2,774,117	-0.51(-0.94%)
Mar 30, 2020	54.23	56.33	52.80	54.11	2,165,648	+0.37(+0.68%)
Mar 27, 2020	53.05	54.70	50.60	53.74	2,104,711	-1.49(-2.70%)
Mar 26, 2020	53.41	57.70	52.68	55.24	1,945,479	+2.36(+4.46%)
Mar 25, 2020	51.63	54.34	50.85	52.88	2,698,895	+1.21(+2.34%)
Mar 24, 2020	46.81	54.12	46.70	51.67	3,275,556	+6.88(+15.36%)
Mar 23, 2020	43.24	45.77	39.83	44.79	1,967,598	+0.08(+0.17%)
Mar 20, 2020	46.42	48.07	44.52	44.71	2,943,911	-1.11(-2.42%)
Mar 19, 2020	40.43	46.34	40.16	45.82	2,592,054	+3.57(+8.44%)
Mar 18, 2020	47.31	47.96	36.67	42.25	2,363,059	-7.62(-15.28%)
Mar 17, 2020	50.08	50.51	46.04	49.88	3,153,598	+0.65(+1.32%)
Mar 16, 2020	54.75	57.24	48.32	49.23	2,489,865	-10.71(-17.87%)
Mar 13, 2020	61.75	62.30	56.69	59.94	2,804,896	+0.46(+0.77%)
Mar 12, 2020	63.43	64.71	58.43	59.48	2,338,013	-7.58(-11.30%)
Mar 11, 2020	66.66	68.53	65.88	67.06	2,793,424	-1.22(-1.79%)
Mar 10, 2020	70.41	70.41	66.54	68.28	2,285,416	-0.61(-0.89%)
Mar 09, 2020	74.87	75.09	68.76	68.89	1,739,880	-9.38(-11.98%)
Mar 06, 2020	78.63	78.98	75.26	78.26	2,566,601	-2.81(-3.46%)
Mar 05, 2020	81.97	82.56	80.69	81.07	1,458,219	-1.62(-1.96%)
Mar 04, 2020	81.26	82.87	80.89	82.69	1,540,848	+2.43(+3.03%)
Mar 03, 2020	81.15	82.91	79.77	80.26	1,735,099	-1.08(-1.33%)
Mar 02, 2020	81.61	83.03	79.99	81.34	2,578,585	-0.23(-0.28%)
Feb 28, 2020	82.70	82.86	80.18	81.57	2,794,244	-2.40(-2.86%)
Feb 27, 2020	86.46	87.15	83.96	83.97	1,047,355	-2.90(-3.34%)
Feb 26, 2020	88.25	89.21	86.83	86.87	829,332	-1.15(-1.31%)
Feb 25, 2020	89.37	90.22	88.00	88.03	998,587	-1.46(-1.63%)
Feb 24, 2020	88.24	89.75	87.91	89.48	760,469	+0.45(+0.51%)
Feb 21, 2020	89.11	89.31	88.74	89.03	449,213	-0.08(-0.08%)
Feb 20, 2020	88.46	89.14	88.11	89.11	562,029	+0.54(+0.60%)
Feb 19, 2020	90.10	90.42	88.36	88.57	569,074	-1.43(-1.59%)
Feb 18, 2020	89.12	90.05	88.90	90.00	1,025,657	+0.66(+0.74%)
Feb 14, 2020	89.31	89.74	88.75	89.34	496,617	+0.08(+0.08%)
Feb 13, 2020	88.81	89.58	88.46	89.27	539,392	+0.54(+0.61%)
Feb 12, 2020	89.16	89.58	88.38	88.72	495,770	-0.58(-0.65%)
Feb 11, 2020	88.82	89.58	88.62	89.30	720,830	+0.52(+0.58%)
Feb 10, 2020	88.65	89.15	88.42	88.79	618,285	+0.12(+0.14%)
Feb 07, 2020	87.66	88.74	87.34	88.67	650,864	+1.20(+1.37%)
Feb 06, 2020	87.09	87.86	86.84	87.46	1,201,766	+0.55(+0.64%)
Feb 05, 2020	86.72	87.75	86.42	86.91	1,036,922	+0.28(+0.33%)
Feb 04, 2020	86.56	87.29	86.16	86.63	703,711	+0.50(+0.58%)
Feb 03, 2020	86.06	86.33	85.49	86.13	1,532,010	+0.41(+0.48%)
Jan 31, 2020	86.24	87.08	85.63	85.72	993,767	-0.76(-0.88%)
Jan 30, 2020	85.92	86.69	85.65	86.48	788,522	+0.28(+0.33%)
Jan 29, 2020	85.77	86.75	85.03	86.20	789,947	+0.37(+0.43%)
Jan 28, 2020	84.38	86.14	84.09	85.83	1,085,497	+1.15(+1.36%)
Jan 27, 2020	84.88	85.87	84.53	84.68	968,768	-0.24(-0.29%)
Jan 24, 2020	85.30	85.36	84.55	84.92	554,247	-0.19(-0.22%)
Jan 23, 2020	85.17	85.64	84.89	85.11	962,522	-0.28(-0.33%)
Jan 22, 2020	85.43	86.30	85.28	85.39	1,069,403	-0.01(-0.01%)
Jan 21, 2020	84.76	85.62	84.74	85.40	1,079,500	+0.66(+0.77%)
Jan 17, 2020	85.41	85.62	84.74	84.74	970,092	-0.47(-0.55%)
Jan 16, 2020	85.16	85.86	84.83	85.21	728,315	+0.11(+0.13%)
Jan 15, 2020	84.96	86.17	84.90	85.10	864,289	+0.20(+0.23%)
Jan 14, 2020	85.27	85.77	84.62	84.90	732,030	-0.52(-0.61%)
Jan 13, 2020	84.53	86.06	84.53	85.43	1,694,616	+0.70(+0.83%)
Jan 10, 2020	85.05	85.47	84.47	84.73	970,626	-0.29(-0.34%)
Jan 09, 2020	86.10	86.14	84.82	85.02	1,009,917	-0.44(-0.51%)
Jan 08, 2020	85.40	86.38	85.24	85.46	1,619,356	+0.05(+0.05%)
Jan 07, 2020	84.79	86.07	84.46	85.41	1,913,455	+0.48(+0.56%)
Jan 06, 2020	86.57	86.63	84.73	84.93	2,093,630	-2.68(-3.06%)
Jan 03, 2020	81.61	88.45	80.71	87.61	4,208,219	+8.87(+11.26%)

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.