Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	32.56	33.91	31.39	31.57	8,937,862	+0.44(+1.43%)
Mar 30, 2020	30.82	31.29	29.72	31.13	6,889,230	-0.19(-0.62%)
Mar 27, 2020	31.60	32.22	30.68	31.32	6,477,678	-1.96(-5.90%)
Mar 26, 2020	31.04	33.45	30.10	33.28	9,313,662	+2.52(+8.19%)
Mar 25, 2020	30.32	32.81	29.28	30.76	8,441,595	+0.71(+2.37%)
Mar 24, 2020	28.11	30.42	27.77	30.05	10,982,287	+3.70(+14.05%)
Mar 23, 2020	28.10	28.77	26.23	26.35	7,884,669	-2.79(-9.56%)
Mar 20, 2020	30.12	31.47	28.03	29.14	10,352,987	-0.18(-0.60%)
Mar 19, 2020	29.41	31.14	27.89	29.31	7,373,333	-0.37(-1.25%)
Mar 18, 2020	30.97	32.17	26.90	29.68	9,652,184	-3.66(-10.97%)
Mar 17, 2020	32.48	34.52	30.80	33.34	9,598,252	+1.63(+5.14%)
Mar 16, 2020	30.46	33.30	29.28	31.71	10,013,308	-2.64(-7.68%)
Mar 13, 2020	32.70	34.41	31.64	34.35	11,381,600	+3.54(+11.48%)
Mar 12, 2020	31.63	32.88	30.49	30.81	13,433,003	-3.13(-9.22%)
Mar 11, 2020	33.91	34.82	33.39	33.94	11,412,940	-1.35(-3.83%)
Mar 10, 2020	34.26	35.40	33.30	35.29	10,727,223	+2.75(+8.45%)
Mar 09, 2020	34.23	35.12	32.41	32.54	17,573,266	-4.95(-13.21%)
Mar 06, 2020	38.00	39.00	36.94	37.50	15,739,513	-1.78(-4.53%)
Mar 05, 2020	39.47	40.50	39.13	39.27	9,499,963	-1.61(-3.94%)
Mar 04, 2020	41.29	41.29	39.32	40.88	16,287,696	+0.48(+1.19%)
Mar 03, 2020	41.59	42.83	40.24	40.40	11,029,229	-1.21(-2.91%)
Mar 02, 2020	39.87	41.65	39.36	41.62	10,588,986	+1.90(+4.78%)
Feb 28, 2020	39.92	40.46	38.94	39.72	14,659,594	-2.01(-4.81%)
Feb 27, 2020	42.42	43.67	41.69	41.73	9,549,778	-1.75(-4.02%)
Feb 26, 2020	44.39	44.42	42.91	43.48	10,387,779	-0.19(-0.44%)
Feb 25, 2020	46.46	46.46	43.26	43.67	11,585,211	-2.74(-5.91%)
Feb 24, 2020	46.55	46.91	45.63	46.41	7,703,179	-1.82(-3.78%)
Feb 21, 2020	48.04	48.41	47.85	48.23	4,384,557	-0.11(-0.23%)
Feb 20, 2020	48.99	49.35	48.08	48.34	5,398,925	-0.87(-1.78%)
Feb 19, 2020	49.35	49.62	49.02	49.22	6,952,094	+0.06(+0.11%)
Feb 18, 2020	49.14	49.72	48.36	49.16	9,052,640	+0.31(+0.64%)
Feb 14, 2020	49.08	49.35	48.42	48.85	6,429,053	-0.16(-0.32%)
Feb 13, 2020	48.90	49.35	48.51	49.00	4,610,810	-0.26(-0.52%)
Feb 12, 2020	48.67	49.56	48.65	49.26	4,208,848	+0.79(+1.63%)
Feb 11, 2020	47.93	49.31	47.91	48.47	6,097,146	+0.84(+1.76%)
Feb 10, 2020	48.12	48.48	47.37	47.63	5,985,196	-0.71(-1.47%)
Feb 07, 2020	49.00	49.07	47.95	48.34	5,952,605	-1.16(-2.34%)
Feb 06, 2020	50.14	50.14	48.92	49.50	8,424,356	-0.25(-0.50%)
Feb 05, 2020	49.00	50.12	48.54	49.75	10,083,121	+1.27(+2.62%)
Feb 04, 2020	48.23	48.81	47.71	48.48	10,221,926	+0.82(+1.72%)
Feb 03, 2020	47.34	47.91	46.73	47.66	12,290,133	+0.58(+1.23%)
Jan 31, 2020	48.02	48.14	46.86	47.08	12,632,437	-1.42(-2.92%)
Jan 30, 2020	50.82	50.88	47.58	48.50	24,846,100	-4.57(-8.62%)
Jan 29, 2020	53.50	54.17	52.96	53.07	5,248,979	-0.23(-0.43%)
Jan 28, 2020	53.21	53.73	52.96	53.30	5,347,471	-0.25(-0.46%)
Jan 27, 2020	53.55	53.81	52.78	53.55	7,319,227	-1.09(-1.99%)
Jan 24, 2020	55.69	55.74	54.54	54.63	4,788,716	-1.06(-1.90%)
Jan 23, 2020	55.90	56.04	55.21	55.69	5,568,756	-0.22(-0.39%)
Jan 22, 2020	56.78	56.85	55.63	55.91	5,921,471	-0.92(-1.62%)
Jan 21, 2020	56.50	56.95	56.31	56.83	7,438,694	+0.20(+0.36%)
Jan 17, 2020	56.90	57.06	56.31	56.63	7,814,044	-0.13(-0.23%)
Jan 16, 2020	56.49	57.51	56.23	56.76	9,372,065	+0.52(+0.92%)
Jan 15, 2020	55.35	57.11	55.21	56.24	6,248,869	+0.89(+1.61%)
Jan 14, 2020	55.70	56.06	54.89	55.35	7,612,768	-0.21(-0.38%)
Jan 13, 2020	54.77	55.58	54.56	55.56	8,791,602	+0.63(+1.16%)
Jan 10, 2020	56.22	56.33	54.78	54.93	7,177,911	-1.14(-2.03%)
Jan 09, 2020	56.54	56.84	56.00	56.07	6,057,264	-0.51(-0.89%)
Jan 08, 2020	56.47	56.85	55.99	56.58	6,915,398	+0.67(+1.20%)
Jan 07, 2020	56.96	56.96	55.53	55.90	9,985,210	-0.87(-1.54%)
Jan 06, 2020	56.93	57.47	56.76	56.78	6,108,029	-0.40(-0.71%)
Jan 03, 2020	57.73	57.91	56.93	57.18	6,528,190	-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.