Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	32.55	33.90	31.38	31.56	8,939,953	+0.44(+1.43%)
Mar 30, 2020	30.81	31.29	29.71	31.12	6,890,842	-0.19(-0.62%)
Mar 27, 2020	31.59	32.21	30.67	31.31	6,479,194	-1.96(-5.90%)
Mar 26, 2020	31.04	33.44	30.09	33.28	9,315,841	+2.52(+8.19%)
Mar 25, 2020	30.31	32.80	29.28	30.76	8,443,570	+0.71(+2.37%)
Mar 24, 2020	28.10	30.41	27.77	30.04	10,984,856	+3.70(+14.05%)
Mar 23, 2020	28.09	28.77	26.22	26.34	7,886,513	-2.79(-9.56%)
Mar 20, 2020	30.11	31.46	28.03	29.13	10,355,409	-0.18(-0.60%)
Mar 19, 2020	29.41	31.13	27.88	29.30	7,375,058	-0.37(-1.25%)
Mar 18, 2020	30.96	32.16	26.90	29.67	9,654,442	-3.66(-10.97%)
Mar 17, 2020	32.47	34.52	30.79	33.33	9,600,498	+1.63(+5.14%)
Mar 16, 2020	30.45	33.29	29.28	31.70	10,015,651	-2.64(-7.68%)
Mar 13, 2020	32.69	34.40	31.64	34.34	11,384,263	+3.54(+11.48%)
Mar 12, 2020	31.62	32.88	30.48	30.80	13,436,146	-3.13(-9.22%)
Mar 11, 2020	33.90	34.81	33.39	33.93	11,415,610	-1.35(-3.83%)
Mar 10, 2020	34.26	35.39	33.29	35.28	10,729,732	+2.75(+8.45%)
Mar 09, 2020	34.22	35.11	32.41	32.53	17,577,378	-4.95(-13.21%)
Mar 06, 2020	37.99	38.99	36.94	37.49	15,743,195	-1.78(-4.53%)
Mar 05, 2020	39.46	40.49	39.12	39.26	9,502,186	-1.61(-3.94%)
Mar 04, 2020	41.28	41.28	39.31	40.87	16,291,506	+0.48(+1.19%)
Mar 03, 2020	41.58	42.82	40.24	40.39	11,031,810	-1.21(-2.91%)
Mar 02, 2020	39.86	41.64	39.35	41.61	10,591,463	+1.90(+4.78%)
Feb 28, 2020	39.91	40.45	38.93	39.71	14,663,023	-2.01(-4.81%)
Feb 27, 2020	42.41	43.66	41.68	41.72	9,552,012	-1.75(-4.02%)
Feb 26, 2020	44.38	44.41	42.90	43.47	10,390,209	-0.19(-0.44%)
Feb 25, 2020	46.45	46.45	43.25	43.66	11,587,922	-2.74(-5.91%)
Feb 24, 2020	46.54	46.89	45.62	46.40	7,704,981	-1.82(-3.78%)
Feb 21, 2020	48.03	48.40	47.84	48.22	4,385,582	-0.11(-0.23%)
Feb 20, 2020	48.98	49.34	48.06	48.33	5,400,188	-0.87(-1.78%)
Feb 19, 2020	49.34	49.61	49.01	49.20	6,953,720	+0.06(+0.11%)
Feb 18, 2020	49.13	49.71	48.35	49.15	9,054,758	+0.31(+0.64%)
Feb 14, 2020	49.07	49.33	48.40	48.84	6,430,557	-0.16(-0.32%)
Feb 13, 2020	48.89	49.34	48.50	48.99	4,611,889	-0.26(-0.52%)
Feb 12, 2020	48.66	49.55	48.63	49.25	4,209,833	+0.79(+1.63%)
Feb 11, 2020	47.92	49.30	47.90	48.46	6,098,572	+0.84(+1.76%)
Feb 10, 2020	48.11	48.47	47.36	47.62	5,986,596	-0.71(-1.47%)
Feb 07, 2020	48.99	49.06	47.94	48.33	5,953,998	-1.16(-2.34%)
Feb 06, 2020	50.12	50.12	48.91	49.49	8,426,327	-0.25(-0.50%)
Feb 05, 2020	48.99	50.11	48.52	49.74	10,085,480	+1.27(+2.62%)
Feb 04, 2020	48.22	48.80	47.70	48.47	10,224,317	+0.82(+1.72%)
Feb 03, 2020	47.33	47.90	46.72	47.65	12,293,009	+0.58(+1.23%)
Jan 31, 2020	48.01	48.12	46.85	47.07	12,635,393	-1.42(-2.92%)
Jan 30, 2020	50.81	50.87	47.57	48.49	24,851,914	-4.57(-8.62%)
Jan 29, 2020	53.49	54.16	52.95	53.06	5,250,207	-0.23(-0.43%)
Jan 28, 2020	53.20	53.72	52.95	53.29	5,348,722	-0.25(-0.46%)
Jan 27, 2020	53.54	53.79	52.76	53.54	7,320,939	-1.09(-1.99%)
Jan 24, 2020	55.68	55.73	54.53	54.62	4,789,837	-1.06(-1.90%)
Jan 23, 2020	55.88	56.03	55.19	55.68	5,570,058	-0.22(-0.39%)
Jan 22, 2020	56.77	56.84	55.62	55.90	5,922,857	-0.92(-1.62%)
Jan 21, 2020	56.49	56.94	56.30	56.82	7,440,435	+0.20(+0.36%)
Jan 17, 2020	56.88	57.05	56.30	56.62	7,815,873	-0.13(-0.23%)
Jan 16, 2020	56.48	57.49	56.22	56.75	9,374,258	+0.52(+0.92%)
Jan 15, 2020	55.34	57.10	55.20	56.23	6,250,331	+0.89(+1.61%)
Jan 14, 2020	55.69	56.05	54.88	55.34	7,614,549	-0.21(-0.38%)
Jan 13, 2020	54.76	55.57	54.55	55.55	8,793,659	+0.63(+1.16%)
Jan 10, 2020	56.20	56.32	54.77	54.92	7,179,591	-1.14(-2.03%)
Jan 09, 2020	56.53	56.83	55.98	56.06	6,058,681	-0.51(-0.89%)
Jan 08, 2020	56.45	56.84	55.97	56.56	6,917,016	+0.67(+1.20%)
Jan 07, 2020	56.95	56.95	55.51	55.89	9,987,546	-0.87(-1.54%)
Jan 06, 2020	56.91	57.45	56.75	56.77	6,109,458	-0.40(-0.71%)
Jan 03, 2020	57.71	57.90	56.91	57.17	6,529,718	-1.23(-2.11%)

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.