Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	33.15	33.52	31.48	33.05	1,187,684	-0.53(-1.59%)
Mar 30, 2020	33.29	33.93	32.66	33.58	820,614	+0.29(+0.87%)
Mar 27, 2020	33.32	34.73	32.02	33.29	925,671	-1.75(-4.99%)
Mar 26, 2020	33.45	35.86	33.25	35.04	1,136,709	+2.20(+6.69%)
Mar 25, 2020	29.80	34.88	28.81	32.84	1,694,266	+3.75(+12.88%)
Mar 24, 2020	27.20	29.48	26.26	29.10	1,834,795	+3.91(+15.55%)
Mar 23, 2020	25.49	26.69	23.56	25.18	1,689,816	-0.44(-1.71%)
Mar 20, 2020	29.90	30.89	25.40	25.62	2,081,235	-3.61(-12.34%)
Mar 19, 2020	26.14	30.10	24.46	29.23	1,618,529	+2.88(+10.92%)
Mar 18, 2020	26.20	28.16	24.64	26.35	1,541,610	-1.68(-6.00%)
Mar 17, 2020	31.07	31.53	27.42	28.03	1,629,923	-2.71(-8.81%)
Mar 16, 2020	33.84	35.79	30.39	30.74	1,162,433	-8.14(-20.93%)
Mar 13, 2020	36.58	38.94	33.65	38.88	1,126,238	+4.62(+13.47%)
Mar 12, 2020	33.50	35.85	32.86	34.26	1,033,169	-4.76(-12.19%)
Mar 11, 2020	40.16	41.20	38.52	39.02	818,407	-2.57(-6.18%)
Mar 10, 2020	41.04	41.77	38.27	41.59	1,344,539	+2.25(+5.72%)
Mar 09, 2020	40.88	42.46	39.25	39.34	1,186,991	-6.28(-13.76%)
Mar 06, 2020	44.79	46.72	44.68	45.61	1,151,925	-0.91(-1.95%)
Mar 05, 2020	49.73	49.90	46.20	46.52	1,089,201	-4.92(-9.57%)
Mar 04, 2020	50.93	51.51	49.51	51.45	598,668	+1.30(+2.59%)
Mar 03, 2020	51.68	52.58	49.07	50.15	1,297,808	-0.34(-0.67%)
Mar 02, 2020	49.88	50.60	48.97	50.48	1,058,205	+0.78(+1.56%)
Feb 28, 2020	48.34	50.33	47.79	49.71	1,067,588	-1.01(-1.99%)
Feb 27, 2020	52.84	53.72	50.70	50.72	769,304	-3.60(-6.62%)
Feb 26, 2020	55.24	55.83	54.25	54.31	819,017	-0.54(-0.99%)
Feb 25, 2020	56.72	56.75	54.57	54.86	775,980	-1.79(-3.17%)
Feb 24, 2020	57.00	57.60	56.38	56.65	739,574	-2.65(-4.47%)
Feb 21, 2020	60.85	60.85	59.29	59.30	500,199	-1.91(-3.12%)
Feb 20, 2020	60.25	61.30	60.25	61.21	605,173	+0.92(+1.53%)
Feb 19, 2020	60.50	60.58	60.08	60.29	472,835	-0.13(-0.22%)
Feb 18, 2020	60.83	60.83	60.04	60.42	424,507	-0.02(-0.03%)
Feb 14, 2020	60.43	60.67	60.06	60.44	354,844	+0.20(+0.32%)
Feb 13, 2020	60.50	60.79	60.05	60.24	540,967	-0.72(-1.18%)
Feb 12, 2020	60.50	61.73	60.36	60.96	652,419	+1.41(+2.36%)
Feb 11, 2020	59.09	59.77	58.86	59.55	894,095	+0.90(+1.54%)
Feb 10, 2020	57.15	58.67	56.88	58.65	536,648	+1.35(+2.36%)
Feb 07, 2020	57.65	58.06	56.86	57.30	661,238	-0.82(-1.41%)
Feb 06, 2020	58.73	59.03	57.77	58.12	625,358	-0.46(-0.78%)
Feb 05, 2020	57.75	58.69	57.70	58.58	452,612	+1.60(+2.81%)
Feb 04, 2020	58.88	58.97	56.93	56.98	1,037,547	-0.96(-1.65%)
Feb 03, 2020	58.95	59.81	57.66	57.93	800,973	-0.57(-0.97%)
Jan 31, 2020	58.67	60.40	58.07	58.50	1,387,150	-0.07(-0.13%)
Jan 30, 2020	59.82	60.35	57.51	58.58	1,531,959	-0.01(-0.02%)
Jan 29, 2020	58.55	58.98	58.02	58.59	852,707	+0.28(+0.48%)
Jan 28, 2020	57.30	58.42	57.29	58.31	487,430	+1.27(+2.22%)
Jan 27, 2020	56.78	57.39	56.32	57.04	1,161,409	-1.08(-1.86%)
Jan 24, 2020	58.47	58.98	57.56	58.12	763,190	-0.34(-0.59%)
Jan 23, 2020	56.41	58.56	56.36	58.47	1,247,652	+2.54(+4.54%)
Jan 22, 2020	54.84	56.03	54.37	55.92	931,108	+1.17(+2.14%)
Jan 21, 2020	54.56	55.07	54.45	54.75	448,384	+0.07(+0.12%)
Jan 17, 2020	55.38	55.41	54.67	54.69	444,764	-0.50(-0.91%)
Jan 16, 2020	55.85	56.40	54.98	55.19	515,609	-0.05(-0.08%)
Jan 15, 2020	54.88	55.42	54.84	55.24	442,347	+0.22(+0.41%)
Jan 14, 2020	53.99	55.41	53.93	55.01	502,689	+0.95(+1.76%)
Jan 13, 2020	52.88	54.07	52.73	54.06	702,374	+1.18(+2.24%)
Jan 10, 2020	53.83	53.91	52.72	52.88	562,509	-0.86(-1.59%)
Jan 09, 2020	54.05	54.07	53.51	53.74	388,220	-0.04(-0.07%)
Jan 08, 2020	53.30	54.05	53.30	53.77	396,931	+0.45(+0.84%)
Jan 07, 2020	53.86	54.39	53.24	53.33	663,294	-0.81(-1.50%)
Jan 06, 2020	54.33	54.74	53.63	54.14	848,814	-0.78(-1.42%)
Jan 03, 2020	55.01	55.16	54.54	54.92	430,261	-0.93(-1.67%)

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.