Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	33.16	33.53	31.49	33.06	1,187,277	-0.53(-1.59%)
Mar 30, 2020	33.30	33.94	32.67	33.59	820,332	+0.29(+0.87%)
Mar 27, 2020	33.33	34.74	32.03	33.30	925,353	-1.75(-4.99%)
Mar 26, 2020	33.46	35.87	33.26	35.05	1,136,319	+2.20(+6.69%)
Mar 25, 2020	29.81	34.89	28.82	32.85	1,693,684	+3.75(+12.88%)
Mar 24, 2020	27.21	29.49	26.27	29.11	1,834,165	+3.92(+15.55%)
Mar 23, 2020	25.50	26.70	23.57	25.19	1,689,236	-0.44(-1.71%)
Mar 20, 2020	29.91	30.90	25.40	25.63	2,080,520	-3.61(-12.34%)
Mar 19, 2020	26.15	30.12	24.47	29.24	1,617,973	+2.88(+10.92%)
Mar 18, 2020	26.21	28.17	24.65	26.36	1,541,081	-1.68(-6.00%)
Mar 17, 2020	31.08	31.55	27.43	28.04	1,629,363	-2.71(-8.81%)
Mar 16, 2020	33.85	35.80	30.40	30.75	1,162,035	-8.14(-20.93%)
Mar 13, 2020	36.59	38.96	33.66	38.89	1,125,852	+4.62(+13.47%)
Mar 12, 2020	33.51	35.86	32.87	34.27	1,032,815	-4.76(-12.19%)
Mar 11, 2020	40.17	41.21	38.54	39.03	818,126	-2.57(-6.18%)
Mar 10, 2020	41.05	41.79	38.28	41.60	1,344,077	+2.25(+5.72%)
Mar 09, 2020	40.89	42.47	39.27	39.35	1,186,583	-6.28(-13.76%)
Mar 06, 2020	44.81	46.73	44.70	45.63	1,151,529	-0.91(-1.95%)
Mar 05, 2020	49.74	49.92	46.21	46.54	1,088,827	-4.93(-9.57%)
Mar 04, 2020	50.95	51.53	49.53	51.46	598,462	+1.30(+2.59%)
Mar 03, 2020	51.70	52.59	49.09	50.16	1,297,363	-0.34(-0.67%)
Mar 02, 2020	49.90	50.62	48.99	50.50	1,057,842	+0.78(+1.56%)
Feb 28, 2020	48.36	50.35	47.81	49.72	1,067,221	-1.01(-1.99%)
Feb 27, 2020	52.86	53.73	50.72	50.73	769,040	-3.60(-6.62%)
Feb 26, 2020	55.26	55.85	54.27	54.33	818,736	-0.54(-0.99%)
Feb 25, 2020	56.74	56.77	54.58	54.87	775,714	-1.79(-3.17%)
Feb 24, 2020	57.02	57.62	56.40	56.67	739,321	-2.65(-4.47%)
Feb 21, 2020	60.87	60.87	59.31	59.32	500,027	-1.91(-3.12%)
Feb 20, 2020	60.27	61.33	60.27	61.23	604,965	+0.92(+1.53%)
Feb 19, 2020	60.52	60.60	60.10	60.31	472,673	-0.13(-0.22%)
Feb 18, 2020	60.85	60.85	60.06	60.44	424,361	-0.02(-0.03%)
Feb 14, 2020	60.45	60.69	60.08	60.46	354,723	+0.20(+0.32%)
Feb 13, 2020	60.52	60.81	60.07	60.26	540,781	-0.72(-1.18%)
Feb 12, 2020	60.52	61.75	60.38	60.98	652,195	+1.41(+2.36%)
Feb 11, 2020	59.11	59.79	58.88	59.57	893,788	+0.90(+1.54%)
Feb 10, 2020	57.17	58.69	56.90	58.67	536,464	+1.35(+2.36%)
Feb 07, 2020	57.67	58.08	56.87	57.32	661,011	-0.82(-1.41%)
Feb 06, 2020	58.75	59.05	57.79	58.14	625,144	-0.46(-0.78%)
Feb 05, 2020	57.77	58.71	57.72	58.60	452,457	+1.60(+2.81%)
Feb 04, 2020	58.90	58.99	56.95	57.00	1,037,192	-0.96(-1.65%)
Feb 03, 2020	58.97	59.83	57.68	57.95	800,699	-0.57(-0.97%)
Jan 31, 2020	58.69	60.42	58.09	58.52	1,386,674	-0.07(-0.13%)
Jan 30, 2020	59.84	60.37	57.53	58.60	1,531,434	-0.01(-0.02%)
Jan 29, 2020	58.57	59.00	58.04	58.61	852,414	+0.28(+0.48%)
Jan 28, 2020	57.32	58.44	57.31	58.33	487,263	+1.27(+2.22%)
Jan 27, 2020	56.80	57.41	56.33	57.06	1,161,011	-1.08(-1.86%)
Jan 24, 2020	58.49	59.00	57.58	58.14	762,928	-0.34(-0.59%)
Jan 23, 2020	56.43	58.58	56.38	58.49	1,247,224	+2.54(+4.54%)
Jan 22, 2020	54.86	56.05	54.39	55.94	930,789	+1.17(+2.14%)
Jan 21, 2020	54.57	55.09	54.47	54.77	448,230	+0.07(+0.12%)
Jan 17, 2020	55.40	55.43	54.69	54.70	444,612	-0.50(-0.91%)
Jan 16, 2020	55.87	56.42	55.00	55.21	515,432	-0.05(-0.08%)
Jan 15, 2020	54.90	55.44	54.86	55.25	442,195	+0.22(+0.41%)
Jan 14, 2020	54.01	55.43	53.95	55.03	502,516	+0.95(+1.76%)
Jan 13, 2020	52.90	54.09	52.75	54.08	702,133	+1.18(+2.24%)
Jan 10, 2020	53.85	53.93	52.74	52.90	562,316	-0.86(-1.59%)
Jan 09, 2020	54.07	54.09	53.53	53.76	388,087	-0.04(-0.07%)
Jan 08, 2020	53.32	54.07	53.32	53.79	396,794	+0.45(+0.84%)
Jan 07, 2020	53.88	54.41	53.26	53.35	663,067	-0.81(-1.50%)
Jan 06, 2020	54.35	54.76	53.65	54.16	848,522	-0.78(-1.42%)
Jan 03, 2020	55.03	55.18	54.56	54.94	430,113	-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.