Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	31.06	32.49	30.96	31.29	1,413,390	-0.25(-0.78%)
Mar 30, 2020	31.80	31.91	29.73	31.54	1,561,911	-0.37(-1.17%)
Mar 27, 2020	31.89	32.54	30.97	31.91	1,471,240	-1.23(-3.70%)
Mar 26, 2020	31.02	33.94	31.02	33.14	1,699,978	+2.26(+7.31%)
Mar 25, 2020	29.47	32.57	27.20	30.88	2,766,421	+2.06(+7.15%)
Mar 24, 2020	29.98	31.07	28.49	28.82	1,820,239	+0.39(+1.38%)
Mar 23, 2020	25.12	28.78	23.40	28.43	2,405,693	+3.39(+13.52%)
Mar 20, 2020	31.00	32.25	24.29	25.04	3,188,996	-5.77(-18.73%)
Mar 19, 2020	32.72	32.73	29.85	30.81	1,498,787	-2.23(-6.74%)
Mar 18, 2020	31.44	33.24	29.08	33.04	1,682,001	-1.13(-3.30%)
Mar 17, 2020	32.11	37.10	31.50	34.17	2,536,315	+2.75(+8.74%)
Mar 16, 2020	28.15	33.62	27.95	31.42	2,523,543	-0.06(-0.19%)
Mar 13, 2020	32.41	34.10	30.14	31.48	2,984,365	+1.02(+3.35%)
Mar 12, 2020	32.10	32.17	29.08	30.46	3,046,895	-4.03(-11.69%)
Mar 11, 2020	35.36	35.54	34.02	34.49	2,446,238	-2.26(-6.14%)
Mar 10, 2020	36.51	37.39	35.30	36.75	2,460,809	+1.34(+3.80%)
Mar 09, 2020	36.11	37.74	34.99	35.40	2,575,463	-3.35(-8.64%)
Mar 06, 2020	37.74	39.05	36.69	38.75	2,617,396	-0.48(-1.23%)
Mar 05, 2020	38.90	40.61	37.71	39.23	2,983,182	-0.65(-1.62%)
Mar 04, 2020	41.01	41.13	39.65	39.88	2,964,140	-0.41(-1.02%)
Mar 03, 2020	42.17	43.92	40.11	40.29	2,340,308	-2.36(-5.54%)
Mar 02, 2020	41.96	42.84	41.53	42.65	2,229,063	+1.15(+2.78%)
Feb 28, 2020	42.00	43.07	40.07	41.50	3,627,124	-1.91(-4.40%)
Feb 27, 2020	46.91	46.91	42.14	43.41	4,072,008	-9.44(-17.87%)
Feb 26, 2020	53.22	54.47	52.86	52.86	1,140,582	+0.00(+0.00%)
Feb 25, 2020	55.94	56.14	52.74	52.86	756,546	-2.64(-4.75%)
Feb 24, 2020	55.05	56.15	54.88	55.49	800,678	-1.52(-2.67%)
Feb 21, 2020	56.47	57.22	56.11	57.02	731,278	+0.16(+0.27%)
Feb 20, 2020	56.36	56.99	56.03	56.86	446,414	+0.38(+0.67%)
Feb 19, 2020	55.46	56.52	55.46	56.48	759,832	+1.19(+2.16%)
Feb 18, 2020	56.27	56.40	55.12	55.29	641,916	-0.91(-1.62%)
Feb 14, 2020	57.47	57.52	56.14	56.20	719,407	-1.25(-2.18%)
Feb 13, 2020	56.80	58.08	56.63	57.45	1,612,172	+0.43(+0.75%)
Feb 12, 2020	55.65	57.10	55.36	57.02	1,282,996	+1.89(+3.42%)
Feb 11, 2020	53.75	55.27	53.41	55.13	1,131,801	+2.43(+4.62%)
Feb 10, 2020	51.74	52.71	51.66	52.70	298,737	+0.86(+1.66%)
Feb 07, 2020	52.43	52.65	51.80	51.84	569,488	-0.89(-1.69%)
Feb 06, 2020	53.26	53.29	52.57	52.73	263,561	-0.28(-0.53%)
Feb 05, 2020	53.00	53.15	52.29	53.01	389,657	+0.65(+1.25%)
Feb 04, 2020	51.31	52.42	50.73	52.36	697,154	+1.81(+3.58%)
Feb 03, 2020	50.70	51.43	50.46	50.55	372,896	+0.19(+0.37%)
Jan 31, 2020	51.21	51.64	50.29	50.36	825,220	-0.92(-1.79%)
Jan 30, 2020	51.14	51.39	50.56	51.28	395,605	-0.28(-0.55%)
Jan 29, 2020	52.72	52.79	51.54	51.57	404,688	-0.84(-1.60%)
Jan 28, 2020	51.88	52.64	51.54	52.41	462,055	+0.84(+1.63%)
Jan 27, 2020	51.99	52.34	51.24	51.57	585,873	-1.49(-2.80%)
Jan 24, 2020	54.00	54.05	52.89	53.05	518,833	-0.58(-1.07%)
Jan 23, 2020	53.08	53.77	52.62	53.63	561,669	+0.58(+1.09%)
Jan 22, 2020	53.75	54.09	52.95	53.05	571,118	-0.54(-1.00%)
Jan 21, 2020	53.23	53.61	53.02	53.59	509,914	+0.18(+0.33%)
Jan 17, 2020	53.18	53.68	53.04	53.41	693,721	+0.22(+0.42%)
Jan 16, 2020	53.16	53.42	52.86	53.19	529,367	+0.48(+0.91%)
Jan 15, 2020	53.01	53.31	52.48	52.71	511,704	-0.30(-0.57%)
Jan 14, 2020	53.28	53.33	52.80	53.01	466,948	-0.28(-0.53%)
Jan 13, 2020	52.96	53.42	52.48	53.30	469,251	+0.57(+1.07%)
Jan 10, 2020	53.34	53.38	52.63	52.73	268,421	-0.59(-1.10%)
Jan 09, 2020	52.97	53.40	52.59	53.32	622,014	+0.91(+1.73%)
Jan 08, 2020	51.46	52.67	51.40	52.41	650,975	+0.91(+1.76%)
Jan 07, 2020	51.58	51.70	51.14	51.50	581,868	+0.03(+0.06%)
Jan 06, 2020	51.23	51.58	50.84	51.47	380,905	-0.03(-0.06%)
Jan 03, 2020	51.03	51.55	50.72	51.50	559,562	-0.05(-0.09%)

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.