Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	33.91	36.03	33.61	34.24	8,109,852	+0.49(+1.45%)
Mar 30, 2020	34.15	35.72	33.17	33.75	7,738,651	-1.23(-3.52%)
Mar 27, 2020	38.31	38.59	34.71	34.98	8,628,913	-4.66(-11.76%)
Mar 26, 2020	39.33	41.89	38.52	39.65	9,347,281	+1.76(+4.64%)
Mar 25, 2020	39.92	40.13	35.88	37.89	16,996,194	+1.67(+4.62%)
Mar 24, 2020	36.73	37.63	34.66	36.21	13,294,641	+3.78(+11.65%)
Mar 23, 2020	30.47	33.16	29.09	32.43	9,993,757	+1.72(+5.60%)
Mar 20, 2020	30.83	32.65	28.51	30.71	13,122,088	+1.04(+3.50%)
Mar 19, 2020	33.32	33.70	29.33	29.67	18,772,958	-4.13(-12.21%)
Mar 18, 2020	34.41	35.02	28.03	33.80	14,783,146	-2.98(-8.10%)
Mar 17, 2020	36.74	39.13	34.62	36.78	8,457,506	+0.70(+1.95%)
Mar 16, 2020	35.10	37.93	34.47	36.08	16,482,163	-3.62(-9.11%)
Mar 13, 2020	37.68	39.69	34.91	39.69	14,880,567	+5.01(+14.44%)
Mar 12, 2020	37.82	39.04	34.24	34.68	17,005,216	-6.17(-15.11%)
Mar 11, 2020	42.30	42.67	40.03	40.86	10,929,789	-2.95(-6.74%)
Mar 10, 2020	43.54	44.09	40.88	43.81	9,739,688	+2.56(+6.20%)
Mar 09, 2020	41.24	43.86	41.08	41.25	9,984,664	-2.72(-6.19%)
Mar 06, 2020	41.89	45.00	41.08	43.97	11,136,064	+0.46(+1.06%)
Mar 05, 2020	43.33	43.94	42.48	43.51	11,204,759	-1.62(-3.58%)
Mar 04, 2020	44.13	45.25	43.13	45.13	9,346,549	+1.65(+3.80%)
Mar 03, 2020	45.71	46.53	43.32	43.47	7,628,153	-1.50(-3.34%)
Mar 02, 2020	44.58	45.19	42.47	44.97	9,440,176	+0.73(+1.65%)
Feb 28, 2020	43.17	44.80	43.09	44.24	12,375,207	-0.42(-0.94%)
Feb 27, 2020	45.16	47.14	43.72	44.67	10,805,212	-2.17(-4.64%)
Feb 26, 2020	47.98	48.35	46.05	46.84	9,694,649	-0.73(-1.53%)
Feb 25, 2020	52.12	52.20	47.46	47.57	9,759,072	-4.26(-8.22%)
Feb 24, 2020	52.44	52.67	51.11	51.83	7,867,113	-2.32(-4.28%)
Feb 21, 2020	54.15	54.41	53.12	54.15	2,426,705	-0.39(-0.72%)
Feb 20, 2020	54.64	55.09	54.32	54.54	3,053,382	-0.16(-0.30%)
Feb 19, 2020	55.25	55.31	54.66	54.70	2,228,076	-0.47(-0.85%)
Feb 18, 2020	55.56	55.88	54.96	55.17	3,222,272	-0.35(-0.64%)
Feb 14, 2020	56.21	56.35	55.45	55.53	2,590,817	-0.55(-0.97%)
Feb 13, 2020	55.61	56.22	55.41	56.07	2,507,421	+0.06(+0.10%)
Feb 12, 2020	55.82	56.18	55.56	56.02	2,332,399	+0.53(+0.95%)
Feb 11, 2020	55.38	56.12	55.16	55.49	2,973,798	+0.49(+0.89%)
Feb 10, 2020	54.79	55.07	54.15	55.00	3,008,873	+0.15(+0.28%)
Feb 07, 2020	55.04	55.28	54.59	54.85	2,822,370	-0.44(-0.80%)
Feb 06, 2020	54.96	55.57	54.68	55.29	4,522,512	+0.74(+1.35%)
Feb 05, 2020	54.05	54.82	53.76	54.55	3,301,799	+1.22(+2.28%)
Feb 04, 2020	53.63	54.00	53.16	53.33	3,778,556	+0.44(+0.83%)
Feb 03, 2020	53.08	53.38	52.39	52.89	4,250,121	+0.23(+0.44%)
Jan 31, 2020	53.28	53.56	52.33	52.66	5,796,428	-0.81(-1.52%)
Jan 30, 2020	52.98	54.09	52.89	53.48	5,354,091	-1.02(-1.86%)
Jan 29, 2020	55.32	55.74	54.43	54.49	6,959,078	-0.68(-1.23%)
Jan 28, 2020	54.21	55.30	54.02	55.17	6,516,744	+1.29(+2.40%)
Jan 27, 2020	52.90	54.27	52.83	53.88	8,638,216	-0.29(-0.53%)
Jan 24, 2020	53.27	54.18	52.65	54.17	8,346,636	+1.10(+2.08%)
Jan 23, 2020	50.77	53.12	49.67	53.07	7,082,808	+1.84(+3.59%)
Jan 22, 2020	51.63	51.99	51.21	51.23	5,526,971	-0.06(-0.11%)
Jan 21, 2020	52.33	52.75	50.94	51.29	7,049,232	-1.41(-2.67%)
Jan 17, 2020	53.08	53.15	52.45	52.69	4,175,666	-0.28(-0.52%)
Jan 16, 2020	53.05	53.33	52.76	52.97	3,080,211	+0.26(+0.49%)
Jan 15, 2020	52.00	52.77	51.84	52.71	4,277,281	+0.52(+0.99%)
Jan 14, 2020	52.28	52.85	52.05	52.20	5,227,553	+0.48(+0.93%)
Jan 13, 2020	51.67	51.80	51.34	51.72	4,132,633	+0.05(+0.09%)
Jan 10, 2020	52.06	52.11	51.43	51.67	4,229,431	-0.34(-0.66%)
Jan 09, 2020	52.20	52.51	51.92	52.01	4,019,975	-0.07(-0.13%)
Jan 08, 2020	51.42	52.36	51.38	52.08	4,283,478	+0.08(+0.15%)
Jan 07, 2020	52.04	52.11	51.61	52.00	3,130,405	+0.15(+0.30%)
Jan 06, 2020	51.43	52.26	51.23	51.85	4,384,932	-0.21(-0.40%)
Jan 03, 2020	51.34	52.13	50.81	52.06	3,691,474	-0.47(-0.89%)

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.