Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	30.51	32.20	30.31	31.71	11,260,580	+1.20(+3.94%)
Mar 30, 2020	28.31	30.75	28.10	30.51	4,959,231	+1.83(+6.39%)
Mar 27, 2020	27.82	29.56	27.20	28.67	6,337,792	-0.45(-1.54%)
Mar 26, 2020	29.42	29.43	28.17	29.12	9,066,633	+0.02(+0.08%)
Mar 25, 2020	29.46	30.47	26.63	29.10	7,271,273	+0.48(+1.67%)
Mar 24, 2020	27.35	29.05	26.65	28.62	5,338,410	+3.16(+12.40%)
Mar 23, 2020	27.20	27.68	25.28	25.46	6,661,400	-2.04(-7.41%)
Mar 20, 2020	28.19	29.46	27.00	27.50	7,628,361	+0.02(+0.09%)
Mar 19, 2020	26.15	28.07	25.06	27.48	6,378,689	+0.83(+3.12%)
Mar 18, 2020	27.35	29.56	24.81	26.65	9,399,122	-2.78(-9.43%)
Mar 17, 2020	28.97	29.81	26.92	29.42	8,421,263	+1.30(+4.63%)
Mar 16, 2020	28.64	33.00	28.12	28.12	9,618,574	-6.56(-18.93%)
Mar 13, 2020	30.65	34.78	29.76	34.68	9,760,644	+6.33(+22.32%)
Mar 12, 2020	29.58	30.82	27.98	28.36	9,529,063	-3.58(-11.20%)
Mar 11, 2020	32.42	32.93	31.22	31.93	10,272,222	-1.50(-4.48%)
Mar 10, 2020	32.78	33.43	31.24	33.43	7,559,025	+2.40(+7.73%)
Mar 09, 2020	31.83	32.93	30.94	31.03	7,509,938	-4.40(-12.42%)
Mar 06, 2020	35.21	36.31	34.84	35.43	6,745,920	-1.34(-3.64%)
Mar 05, 2020	37.65	37.73	36.29	36.77	6,872,556	-2.71(-6.87%)
Mar 04, 2020	39.42	39.49	37.92	39.48	6,331,178	+0.68(+1.75%)
Mar 03, 2020	40.15	40.85	38.34	38.80	9,636,975	-1.67(-4.13%)
Mar 02, 2020	40.05	40.57	38.66	40.48	7,054,339	+0.34(+0.85%)
Feb 28, 2020	39.49	40.27	38.55	40.14	9,600,277	-0.75(-1.83%)
Feb 27, 2020	40.22	42.70	39.78	40.88	9,372,560	-0.45(-1.08%)
Feb 26, 2020	41.88	42.24	40.98	41.33	8,819,577	-0.42(-1.00%)
Feb 25, 2020	43.62	43.63	41.31	41.75	8,025,229	-1.86(-4.27%)
Feb 24, 2020	43.61	43.88	43.03	43.61	6,921,178	-1.84(-4.05%)
Feb 21, 2020	45.63	45.88	45.08	45.45	6,252,602	-0.45(-0.98%)
Feb 20, 2020	46.03	46.80	45.88	45.90	2,692,216	-0.51(-1.10%)
Feb 19, 2020	45.54	46.50	45.32	46.41	3,306,057	+1.11(+2.45%)
Feb 18, 2020	45.61	46.22	45.20	45.30	3,071,226	-0.57(-1.25%)
Feb 14, 2020	46.48	46.73	45.80	45.88	3,148,956	-0.59(-1.27%)
Feb 13, 2020	47.02	47.32	46.24	46.46	3,239,068	-0.93(-1.96%)
Feb 12, 2020	47.45	48.21	47.32	47.40	2,344,494	+0.38(+0.81%)
Feb 11, 2020	46.79	47.51	46.78	47.01	3,131,368	+0.38(+0.82%)
Feb 10, 2020	46.51	46.90	46.41	46.63	2,928,157	-0.01(-0.01%)
Feb 07, 2020	46.76	47.09	46.29	46.64	2,714,354	-0.67(-1.41%)
Feb 06, 2020	47.53	47.73	46.55	47.30	4,201,962	+0.14(+0.29%)
Feb 05, 2020	46.59	47.18	46.43	47.17	4,294,668	+1.36(+2.96%)
Feb 04, 2020	45.60	46.36	45.60	45.81	3,771,034	+0.97(+2.17%)
Feb 03, 2020	44.79	45.72	44.77	44.84	3,337,552	+0.27(+0.61%)
Jan 31, 2020	45.31	45.33	44.30	44.57	4,054,476	-1.17(-2.55%)
Jan 30, 2020	44.50	45.88	44.35	45.73	5,733,818	+0.81(+1.81%)
Jan 29, 2020	45.36	45.62	44.81	44.92	3,190,132	-0.16(-0.35%)
Jan 28, 2020	44.89	45.35	44.54	45.08	4,156,109	+0.62(+1.39%)
Jan 27, 2020	44.87	45.29	44.43	44.46	5,652,267	-1.70(-3.69%)
Jan 24, 2020	47.44	47.52	45.90	46.16	4,722,246	-1.25(-2.63%)
Jan 23, 2020	47.18	47.44	46.44	47.41	5,503,233	-0.05(-0.10%)
Jan 22, 2020	47.97	48.11	47.20	47.46	4,656,528	-0.45(-0.95%)
Jan 21, 2020	48.17	48.73	47.77	47.91	5,290,713	-0.74(-1.51%)
Jan 17, 2020	49.58	50.61	48.15	48.65	12,547,630	+0.84(+1.75%)
Jan 16, 2020	47.18	48.12	46.69	47.81	8,681,444	-0.04(-0.09%)
Jan 15, 2020	47.74	48.11	47.38	47.85	4,490,127	-0.19(-0.39%)
Jan 14, 2020	48.30	48.65	48.03	48.04	3,097,565	-0.32(-0.67%)
Jan 13, 2020	48.25	48.44	47.90	48.37	3,754,473	+0.23(+0.48%)
Jan 10, 2020	48.72	48.83	48.08	48.14	5,248,995	-0.72(-1.48%)
Jan 09, 2020	48.41	48.87	48.03	48.86	3,325,211	+0.84(+1.75%)
Jan 08, 2020	48.27	48.50	47.77	48.02	3,294,182	-0.25(-0.51%)
Jan 07, 2020	47.96	48.32	47.74	48.27	5,327,230	+0.66(+1.39%)
Jan 06, 2020	47.11	47.65	46.70	47.61	3,758,466	+0.72(+1.53%)
Jan 03, 2020	47.02	47.11	46.58	46.89	2,564,169	-0.70(-1.47%)

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.