Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	31.27	32.17	30.47	30.96	50,854,292	+0.38(+1.25%)
Mar 30, 2020	29.54	31.11	29.24	30.58	56,201,180	+0.45(+1.49%)
Mar 27, 2020	30.28	30.73	29.52	30.13	63,224,864	-1.52(-4.82%)
Mar 26, 2020	30.58	32.26	29.94	31.66	57,323,968	+1.25(+4.10%)
Mar 25, 2020	29.77	31.47	28.69	30.41	69,380,216	+1.51(+5.22%)
Mar 24, 2020	28.07	29.50	27.18	28.90	75,799,408	+3.25(+12.69%)
Mar 23, 2020	26.53	26.67	24.55	25.65	69,821,416	-1.05(-3.94%)
Mar 20, 2020	28.41	28.69	25.74	26.70	93,852,416	-1.38(-4.91%)
Mar 19, 2020	27.51	28.46	26.38	28.08	60,582,376	+1.07(+3.96%)
Mar 18, 2020	28.17	29.94	25.47	27.01	66,189,384	-3.01(-10.02%)
Mar 17, 2020	28.71	30.48	27.89	30.02	50,514,616	+1.89(+6.73%)
Mar 16, 2020	28.05	30.89	27.11	28.13	59,979,884	-2.96(-9.52%)
Mar 13, 2020	32.63	32.73	28.54	31.09	97,968,904	+0.77(+2.53%)
Mar 12, 2020	32.54	33.15	30.17	30.32	80,389,816	-3.91(-11.43%)
Mar 11, 2020	34.57	35.46	34.05	34.23	63,766,908	-1.17(-3.29%)
Mar 10, 2020	37.65	37.72	33.80	35.40	74,024,896	+1.26(+3.70%)
Mar 09, 2020	34.01	36.35	33.27	34.14	89,363,328	-4.75(-12.22%)
Mar 06, 2020	39.83	39.97	38.49	38.89	68,230,392	-1.97(-4.83%)
Mar 05, 2020	41.12	41.34	39.99	40.86	50,000,936	-1.88(-4.41%)
Mar 04, 2020	42.59	42.80	41.69	42.75	29,521,984	+0.91(+2.18%)
Mar 03, 2020	43.99	44.16	41.57	41.83	62,009,916	-2.10(-4.79%)
Mar 02, 2020	42.89	43.95	41.70	43.94	46,736,680	+1.99(+4.74%)
Feb 28, 2020	39.77	41.95	39.15	41.95	76,603,272	+1.32(+3.25%)
Feb 27, 2020	42.17	42.76	40.61	40.63	58,989,408	-2.60(-6.02%)
Feb 26, 2020	44.48	44.70	43.16	43.23	36,544,104	-0.97(-2.20%)
Feb 25, 2020	46.28	46.28	44.01	44.20	44,644,664	-1.76(-3.83%)
Feb 24, 2020	46.99	47.13	45.96	45.96	39,332,848	-2.26(-4.68%)
Feb 21, 2020	48.53	48.53	47.94	48.22	24,912,622	-0.60(-1.22%)
Feb 20, 2020	49.12	49.37	48.70	48.81	18,140,010	-0.39(-0.80%)
Feb 19, 2020	49.02	49.43	48.79	49.21	15,587,085	+0.38(+0.77%)
Feb 18, 2020	49.05	49.25	48.48	48.83	23,237,300	-0.63(-1.27%)
Feb 14, 2020	49.87	49.87	49.16	49.46	13,311,453	-0.23(-0.46%)
Feb 13, 2020	49.79	50.09	49.39	49.69	20,782,638	-0.28(-0.55%)
Feb 12, 2020	50.02	50.18	49.39	49.96	21,893,190	+0.60(+1.22%)
Feb 11, 2020	49.40	49.65	49.07	49.36	18,278,402	+0.46(+0.95%)
Feb 10, 2020	49.32	49.35	48.62	48.90	25,651,270	-0.52(-1.06%)
Feb 07, 2020	49.37	49.57	49.09	49.42	18,798,124	-0.33(-0.66%)
Feb 06, 2020	50.59	50.66	49.67	49.75	19,959,032	-0.68(-1.35%)
Feb 05, 2020	48.84	50.58	48.72	50.43	39,916,240	+2.22(+4.60%)
Feb 04, 2020	49.40	49.77	48.15	48.21	39,696,756	-0.61(-1.25%)
Feb 03, 2020	49.35	49.38	48.53	48.82	34,068,984	-1.12(-2.24%)
Jan 31, 2020	50.81	50.81	49.73	49.94	42,643,660	-2.15(-4.12%)
Jan 30, 2020	51.28	52.16	50.99	52.09	23,054,500	+0.55(+1.06%)
Jan 29, 2020	52.28	52.36	51.37	51.54	17,666,364	-0.43(-0.84%)
Jan 28, 2020	52.34	52.42	51.96	51.97	24,453,430	-0.07(-0.14%)
Jan 27, 2020	52.67	52.84	52.01	52.05	26,392,034	-1.27(-2.38%)
Jan 24, 2020	53.49	53.60	53.09	53.32	22,686,490	-0.36(-0.67%)
Jan 23, 2020	53.63	53.81	53.10	53.68	24,377,942	-0.34(-0.63%)
Jan 22, 2020	54.31	54.43	53.86	54.02	21,183,392	-0.31(-0.58%)
Jan 21, 2020	54.97	55.01	54.27	54.33	22,365,336	-0.79(-1.43%)
Jan 17, 2020	55.27	55.54	54.90	55.12	22,568,944	-0.21(-0.38%)
Jan 16, 2020	55.71	55.94	55.31	55.33	16,591,703	-0.22(-0.39%)
Jan 15, 2020	55.74	55.95	55.38	55.54	14,166,518	-0.09(-0.16%)
Jan 14, 2020	55.78	55.94	55.38	55.63	20,226,668	-0.48(-0.86%)
Jan 13, 2020	55.63	56.17	55.56	56.11	12,381,423	+0.53(+0.95%)
Jan 10, 2020	56.22	56.24	55.57	55.58	14,922,943	-0.50(-0.89%)
Jan 09, 2020	55.58	56.20	55.17	56.08	18,424,102	+0.43(+0.77%)
Jan 08, 2020	56.36	56.51	55.61	55.66	18,829,428	-0.85(-1.51%)
Jan 07, 2020	56.68	56.69	55.88	56.51	21,663,300	-0.47(-0.82%)
Jan 06, 2020	56.53	57.37	56.46	56.98	24,979,406	+0.43(+0.77%)
Jan 03, 2020	57.35	57.38	56.40	56.54	21,631,680	-0.46(-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.