Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	51.78	52.36	50.90	51.91	12,596,204	-0.31(-0.59%)
Mar 30, 2020	51.55	52.85	50.55	52.22	14,787,998	+0.94(+1.84%)
Mar 27, 2020	49.65	52.30	48.84	51.27	17,182,866	+0.25(+0.50%)
Mar 26, 2020	46.94	51.14	45.74	51.02	26,509,982	+4.09(+8.71%)
Mar 25, 2020	47.60	50.34	46.12	46.93	22,399,554	-0.62(-1.31%)
Mar 24, 2020	48.24	48.68	46.25	47.55	22,088,704	+1.10(+2.37%)
Mar 23, 2020	47.12	48.10	45.53	46.45	18,661,588	-1.41(-2.94%)
Mar 20, 2020	48.83	49.68	46.84	47.86	17,923,830	-0.60(-1.23%)
Mar 19, 2020	49.70	51.72	47.37	48.45	18,566,352	-1.57(-3.15%)
Mar 18, 2020	47.55	52.18	46.42	50.03	20,516,908	-0.72(-1.41%)
Mar 17, 2020	46.92	51.84	46.06	50.75	17,666,202	+4.99(+10.90%)
Mar 16, 2020	46.97	49.78	45.68	45.76	15,489,575	-6.42(-12.31%)
Mar 13, 2020	50.27	52.32	47.65	52.18	17,685,186	+4.41(+9.23%)
Mar 12, 2020	49.99	50.73	46.81	47.77	19,264,690	-5.87(-10.94%)
Mar 11, 2020	53.56	55.12	52.48	53.64	13,830,220	-1.13(-2.06%)
Mar 10, 2020	54.91	55.44	51.67	54.77	15,170,741	+0.95(+1.77%)
Mar 09, 2020	52.28	55.25	52.15	53.82	15,405,801	-2.31(-4.12%)
Mar 06, 2020	54.75	56.95	54.42	56.13	13,353,695	-0.18(-0.33%)
Mar 05, 2020	55.94	57.26	55.67	56.31	9,802,609	-1.47(-2.54%)
Mar 04, 2020	58.27	58.60	56.72	57.78	16,787,074	+3.06(+5.60%)
Mar 03, 2020	56.49	57.44	53.69	54.72	17,129,390	-1.30(-2.33%)
Mar 02, 2020	53.08	56.06	52.37	56.02	18,173,600	+4.24(+8.20%)
Feb 28, 2020	50.13	51.92	49.96	51.78	27,121,132	-0.13(-0.25%)
Feb 27, 2020	53.81	53.81	51.91	51.91	25,203,522	-2.90(-5.30%)
Feb 26, 2020	56.56	57.05	54.73	54.82	19,284,286	-1.47(-2.61%)
Feb 25, 2020	59.71	59.82	56.08	56.28	17,208,630	-3.14(-5.29%)
Feb 24, 2020	60.75	61.19	59.25	59.43	11,006,121	-3.14(-5.02%)
Feb 21, 2020	62.60	62.82	62.13	62.57	5,927,368	-0.38(-0.60%)
Feb 20, 2020	62.56	63.20	61.74	62.94	6,535,306	+0.14(+0.22%)
Feb 19, 2020	63.27	63.49	62.70	62.80	5,519,609	-0.19(-0.31%)
Feb 18, 2020	62.29	63.00	62.03	63.00	5,536,423	+0.55(+0.88%)
Feb 14, 2020	62.98	63.02	61.48	62.44	8,749,272	-0.55(-0.87%)
Feb 13, 2020	64.26	64.83	62.94	63.00	9,772,397	-1.53(-2.37%)
Feb 12, 2020	65.84	65.84	63.56	64.53	15,415,992	-0.09(-0.14%)
Feb 11, 2020	64.58	64.86	64.25	64.61	9,047,081	+0.52(+0.82%)
Feb 10, 2020	62.60	64.15	62.35	64.09	10,010,703	+1.48(+2.36%)
Feb 07, 2020	62.16	63.07	62.12	62.61	7,556,163	+0.63(+1.02%)
Feb 06, 2020	62.12	62.64	61.60	61.98	7,444,621	+0.26(+0.43%)
Feb 05, 2020	60.18	61.93	59.99	61.72	7,552,293	+2.33(+3.92%)
Feb 04, 2020	58.89	59.90	58.88	59.39	8,597,272	+0.83(+1.42%)
Feb 03, 2020	59.85	60.03	58.44	58.56	8,794,392	-0.78(-1.31%)
Jan 31, 2020	60.68	60.68	58.97	59.34	11,280,299	-1.65(-2.71%)
Jan 30, 2020	61.32	61.43	59.83	60.99	9,634,796	-0.73(-1.19%)
Jan 29, 2020	63.09	63.09	61.64	61.73	7,183,542	-1.11(-1.77%)
Jan 28, 2020	62.34	63.12	62.23	62.84	5,757,322	+0.74(+1.20%)
Jan 27, 2020	61.16	62.30	60.69	62.09	7,315,744	-0.40(-0.64%)
Jan 24, 2020	64.43	64.44	61.39	62.50	11,573,347	-1.84(-2.86%)
Jan 23, 2020	64.54	64.64	63.42	64.33	9,832,154	-0.66(-1.02%)
Jan 22, 2020	64.89	65.29	64.67	65.00	4,800,438	+0.17(+0.27%)
Jan 21, 2020	66.05	66.06	64.62	64.82	9,965,213	-1.24(-1.88%)
Jan 17, 2020	66.15	66.43	65.90	66.07	6,329,019	-0.03(-0.04%)
Jan 16, 2020	65.73	66.20	65.42	66.09	7,940,720	+0.68(+1.04%)
Jan 15, 2020	64.30	65.72	64.26	65.42	9,321,742	+1.25(+1.95%)
Jan 14, 2020	63.03	64.25	63.03	64.16	7,461,046	+0.93(+1.47%)
Jan 13, 2020	62.83	63.43	62.25	63.23	7,657,078	+0.56(+0.90%)
Jan 10, 2020	63.71	63.76	62.42	62.67	5,995,561	-0.65(-1.03%)
Jan 09, 2020	63.44	63.67	63.16	63.32	6,243,603	+0.17(+0.28%)
Jan 08, 2020	63.01	63.52	62.23	63.15	9,563,298	-0.80(-1.25%)
Jan 07, 2020	63.97	64.02	63.15	63.95	7,102,719	-0.24(-0.38%)
Jan 06, 2020	63.55	64.26	63.49	64.19	5,316,676	+0.25(+0.39%)
Jan 03, 2020	63.63	64.36	63.50	63.94	5,124,982	-0.51(-0.80%)

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.