Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	33.27	33.75	32.11	32.74	2,645,496	+0.53(+1.65%)
Mar 30, 2020	31.60	32.46	30.49	32.20	4,977,334	+0.28(+0.89%)
Mar 27, 2020	32.95	32.95	31.75	31.92	3,209,682	-2.30(-6.71%)
Mar 26, 2020	32.56	34.95	32.38	34.22	2,435,630	+1.84(+5.69%)
Mar 25, 2020	31.63	33.96	30.32	32.38	2,434,053	+1.25(+4.02%)
Mar 24, 2020	29.15	31.23	28.97	31.13	2,667,293	+4.23(+15.73%)
Mar 23, 2020	28.77	28.77	26.42	26.89	2,923,609	-1.96(-6.80%)
Mar 20, 2020	29.22	29.99	27.72	28.86	2,391,353	+0.32(+1.11%)
Mar 19, 2020	27.25	28.65	25.72	28.54	3,256,229	+1.74(+6.49%)
Mar 18, 2020	29.14	29.61	25.77	26.80	3,543,210	-4.19(-13.52%)
Mar 17, 2020	31.42	32.41	30.11	30.99	1,464,518	+0.03(+0.08%)
Mar 16, 2020	31.66	34.51	30.83	30.96	1,978,541	-4.64(-13.04%)
Mar 13, 2020	35.42	35.65	31.80	35.60	2,917,447	+2.98(+9.14%)
Mar 12, 2020	34.61	34.76	32.44	32.62	3,465,327	-4.42(-11.93%)
Mar 11, 2020	37.99	38.66	36.50	37.04	3,122,140	-2.34(-5.94%)
Mar 10, 2020	41.00	41.00	36.78	39.38	3,167,759	+1.41(+3.70%)
Mar 09, 2020	38.43	45.56	37.90	37.98	6,203,396	-9.39(-19.83%)
Mar 06, 2020	48.90	49.00	46.67	47.37	2,434,472	-2.98(-5.92%)
Mar 05, 2020	51.01	51.12	49.56	50.34	1,454,962	-2.00(-3.82%)
Mar 04, 2020	52.36	52.44	51.16	52.34	1,172,501	+1.04(+2.02%)
Mar 03, 2020	53.23	53.88	50.69	51.31	1,680,811	-1.67(-3.15%)
Mar 02, 2020	52.35	52.99	50.56	52.98	3,592,228	+1.40(+2.72%)
Feb 28, 2020	49.26	51.58	48.88	51.58	4,247,644	+0.73(+1.43%)
Feb 27, 2020	52.45	53.37	50.85	50.85	2,265,617	-3.00(-5.58%)
Feb 26, 2020	55.76	56.01	53.83	53.85	1,558,228	-1.71(-3.08%)
Feb 25, 2020	58.31	58.38	55.24	55.57	1,291,333	-2.56(-4.40%)
Feb 24, 2020	59.08	59.09	58.02	58.12	2,372,671	-2.93(-4.80%)
Feb 21, 2020	61.40	61.50	60.58	61.05	585,268	-0.85(-1.38%)
Feb 20, 2020	62.09	62.59	61.76	61.90	578,119	+0.02(+0.03%)
Feb 19, 2020	61.46	62.14	61.17	61.89	370,630	+0.82(+1.34%)
Feb 18, 2020	61.16	61.25	60.51	61.07	659,527	-0.51(-0.84%)
Feb 14, 2020	62.15	62.15	61.25	61.58	611,225	-0.30(-0.48%)
Feb 13, 2020	61.84	62.33	61.59	61.88	1,132,261	-0.26(-0.42%)
Feb 12, 2020	62.16	62.54	61.62	62.14	2,287,187	+0.89(+1.45%)
Feb 11, 2020	61.41	61.59	61.08	61.25	579,396	+0.63(+1.04%)
Feb 10, 2020	60.84	60.87	60.32	60.62	552,919	-0.48(-0.79%)
Feb 07, 2020	61.16	61.39	60.81	61.10	512,495	-0.54(-0.88%)
Feb 06, 2020	62.54	62.65	61.57	61.64	654,832	-0.70(-1.12%)
Feb 05, 2020	61.07	62.59	60.96	62.34	616,154	+2.31(+3.85%)
Feb 04, 2020	60.72	61.15	59.95	60.03	724,699	+0.13(+0.23%)
Feb 03, 2020	60.57	60.68	59.65	59.90	1,017,928	-0.74(-1.22%)
Jan 31, 2020	61.53	61.61	60.31	60.64	1,099,423	-1.84(-2.94%)
Jan 30, 2020	61.54	62.58	61.25	62.48	2,404,080	+0.40(+0.64%)
Jan 29, 2020	63.16	63.35	62.02	62.08	900,904	-0.67(-1.08%)
Jan 28, 2020	62.87	63.14	62.46	62.76	649,170	+0.40(+0.64%)
Jan 27, 2020	62.91	63.18	62.36	62.36	1,126,528	-1.86(-2.90%)
Jan 24, 2020	64.87	64.87	63.71	64.22	733,778	-0.79(-1.22%)
Jan 23, 2020	64.85	65.27	64.12	65.02	771,552	-0.34(-0.52%)
Jan 22, 2020	65.98	66.06	65.23	65.35	896,189	-0.62(-0.93%)
Jan 21, 2020	67.08	67.15	65.97	65.97	1,219,885	-1.46(-2.16%)
Jan 17, 2020	67.96	68.09	67.31	67.43	380,697	-0.44(-0.65%)
Jan 16, 2020	68.07	68.41	67.83	67.87	717,905	+0.03(+0.05%)
Jan 15, 2020	68.11	68.14	67.58	67.83	321,478	-0.45(-0.65%)
Jan 14, 2020	68.08	68.34	67.67	68.28	584,261	+0.04(+0.06%)
Jan 13, 2020	68.17	68.42	67.73	68.24	420,654	+0.03(+0.05%)
Jan 10, 2020	68.62	68.65	68.16	68.21	512,139	-0.51(-0.75%)
Jan 09, 2020	68.19	68.77	67.38	68.72	571,394	+0.42(+0.62%)
Jan 08, 2020	69.60	69.60	68.13	68.30	497,870	-1.30(-1.87%)
Jan 07, 2020	69.58	69.74	68.80	69.60	417,642	-0.24(-0.35%)
Jan 06, 2020	69.53	70.15	69.26	69.84	924,608	+0.65(+0.94%)
Jan 03, 2020	70.26	70.26	68.92	69.19	555,638	-0.15(-0.22%)

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.