Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	15.20	16.88	15.01	16.12	13,920,797	+1.31(+8.83%)
Mar 30, 2020	15.21	15.23	13.71	14.81	11,908,690	-0.67(-4.30%)
Mar 27, 2020	17.33	17.45	15.15	15.48	10,557,329	-2.53(-14.04%)
Mar 26, 2020	17.33	18.47	16.43	18.01	10,922,117	+0.92(+5.41%)
Mar 25, 2020	17.50	18.33	15.24	17.08	13,092,816	+0.78(+4.81%)
Mar 24, 2020	16.63	16.66	14.93	16.30	10,997,122	+1.81(+12.50%)
Mar 23, 2020	14.94	15.23	13.73	14.49	11,261,443	-0.79(-5.18%)
Mar 20, 2020	16.81	18.37	14.79	15.28	19,489,008	+0.13(+0.88%)
Mar 19, 2020	11.90	15.47	10.32	15.15	21,156,032	+3.78(+33.31%)
Mar 18, 2020	14.81	15.01	8.989	11.36	21,657,580	-4.52(-28.48%)
Mar 17, 2020	18.59	18.75	14.99	15.89	15,662,210	-2.60(-14.07%)
Mar 16, 2020	20.33	20.65	18.21	18.49	14,159,021	-4.22(-18.59%)
Mar 13, 2020	23.01	23.17	19.86	22.71	19,297,858	+1.67(+7.94%)
Mar 12, 2020	23.78	23.85	20.70	21.04	14,048,676	-5.53(-20.81%)
Mar 11, 2020	26.91	28.30	25.30	26.57	11,817,088	-1.54(-5.50%)
Mar 10, 2020	31.44	31.55	22.52	28.11	23,049,840	-0.05(-0.18%)
Mar 09, 2020	35.49	35.49	26.89	28.16	25,175,002	-17.08(-37.76%)
Mar 06, 2020	49.14	49.31	44.27	45.25	8,904,623	-5.53(-10.89%)
Mar 05, 2020	51.06	51.85	50.04	50.78	4,564,065	-1.46(-2.79%)
Mar 04, 2020	51.38	52.27	50.92	52.23	3,799,851	+1.78(+3.53%)
Mar 03, 2020	52.48	53.16	50.36	50.45	5,542,291	-0.65(-1.27%)
Mar 02, 2020	50.01	51.39	49.39	51.10	7,087,294	+1.78(+3.61%)
Feb 28, 2020	48.24	49.32	47.14	49.32	10,166,914	-0.61(-1.23%)
Feb 27, 2020	53.13	53.22	49.73	49.93	9,743,084	-4.24(-7.83%)
Feb 26, 2020	54.76	55.77	53.69	54.18	4,270,155	-0.24(-0.43%)
Feb 25, 2020	56.18	57.98	54.40	54.41	7,222,935	-1.08(-1.94%)
Feb 24, 2020	55.97	56.05	55.15	55.49	3,682,661	-1.47(-2.58%)
Feb 21, 2020	56.87	57.27	56.44	56.96	3,394,157	-0.34(-0.59%)
Feb 20, 2020	56.88	58.01	56.73	57.30	2,856,619	+0.57(+1.00%)
Feb 19, 2020	56.94	57.03	56.39	56.73	2,067,747	-0.14(-0.25%)
Feb 18, 2020	56.63	56.88	56.33	56.87	2,302,688	-0.03(-0.05%)
Feb 14, 2020	56.53	56.90	56.44	56.90	1,891,068	+0.56(+1.00%)
Feb 13, 2020	56.31	56.42	55.99	56.34	2,584,287	-0.14(-0.25%)
Feb 12, 2020	56.68	56.77	56.14	56.48	1,878,327	+0.35(+0.62%)
Feb 11, 2020	56.33	56.68	55.99	56.14	1,844,237	+0.27(+0.49%)
Feb 10, 2020	55.43	56.11	55.18	55.86	1,990,478	+0.16(+0.28%)
Feb 07, 2020	55.74	56.31	55.59	55.71	1,551,788	-0.36(-0.65%)
Feb 06, 2020	56.21	56.48	55.80	56.07	1,521,096	-0.16(-0.29%)
Feb 05, 2020	56.02	56.58	56.01	56.23	2,131,477	+0.86(+1.55%)
Feb 04, 2020	55.64	56.08	55.22	55.37	3,375,604	+0.35(+0.63%)
Feb 03, 2020	55.38	55.68	54.91	55.03	3,687,082	-0.32(-0.57%)
Jan 31, 2020	55.23	55.51	54.86	55.34	4,574,333	-0.44(-0.79%)
Jan 30, 2020	54.95	55.90	54.95	55.79	3,763,942	+0.39(+0.71%)
Jan 29, 2020	55.63	55.78	55.29	55.40	2,023,757	-0.08(-0.15%)
Jan 28, 2020	54.99	55.78	54.92	55.48	2,348,319	+0.78(+1.42%)
Jan 27, 2020	54.35	55.04	54.33	54.70	2,490,675	-0.62(-1.12%)
Jan 24, 2020	55.76	55.83	55.00	55.32	2,400,801	-0.38(-0.68%)
Jan 23, 2020	54.92	55.73	54.73	55.70	2,171,455	+0.50(+0.91%)
Jan 22, 2020	55.43	55.51	54.96	55.20	2,310,936	-0.23(-0.41%)
Jan 21, 2020	56.32	56.41	55.41	55.43	3,381,757	-0.92(-1.63%)
Jan 17, 2020	56.13	56.35	55.72	56.35	2,430,589	+0.28(+0.51%)
Jan 16, 2020	55.98	56.28	55.70	56.06	2,242,086	+0.64(+1.15%)
Jan 15, 2020	55.45	55.76	55.27	55.43	1,931,505	-0.04(-0.08%)
Jan 14, 2020	55.63	55.72	54.90	55.47	3,161,464	-0.20(-0.35%)
Jan 13, 2020	55.15	55.84	54.75	55.67	1,873,585	+0.52(+0.94%)
Jan 10, 2020	55.20	55.43	54.89	55.15	1,978,902	-0.06(-0.11%)
Jan 09, 2020	55.22	55.29	54.67	55.21	2,364,943	-0.03(-0.05%)
Jan 08, 2020	56.16	56.24	55.24	55.24	2,949,906	-0.88(-1.56%)
Jan 07, 2020	56.01	56.19	55.68	56.11	1,868,977	-0.04(-0.08%)
Jan 06, 2020	55.71	56.32	55.58	56.16	2,889,357	+0.24(+0.43%)
Jan 03, 2020	55.43	56.04	55.24	55.91	2,366,082	+0.64(+1.15%)

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.