Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	29.16	29.41	27.60	28.77	1,311,335	-0.20(-0.69%)
Mar 30, 2020	28.45	29.08	27.00	28.97	1,134,753	+0.85(+3.02%)
Mar 27, 2020	29.83	30.15	27.95	28.12	1,302,000	-2.47(-8.07%)
Mar 26, 2020	29.50	32.21	29.50	30.59	1,641,496	+1.37(+4.69%)
Mar 25, 2020	28.54	30.24	27.50	29.22	1,975,919	+0.59(+2.06%)
Mar 24, 2020	27.51	28.85	26.89	28.63	1,724,767	+3.05(+11.92%)
Mar 23, 2020	28.14	28.96	24.50	25.58	2,044,000	-2.21(-7.95%)
Mar 20, 2020	27.00	29.86	27.00	27.79	3,558,900	+1.79(+6.88%)
Mar 19, 2020	20.71	27.07	20.41	26.00	2,884,813	+5.44(+26.46%)
Mar 18, 2020	20.39	22.21	19.51	20.56	2,363,048	-1.41(-6.42%)
Mar 17, 2020	22.25	22.72	19.52	21.97	2,823,911	+0.21(+0.97%)
Mar 16, 2020	22.46	24.52	21.59	21.76	2,600,995	-4.56(-17.33%)
Mar 13, 2020	26.50	26.67	22.64	26.32	2,682,900	+1.31(+5.24%)
Mar 12, 2020	25.14	27.17	24.14	25.01	2,774,069	-3.55(-12.43%)
Mar 11, 2020	29.11	30.76	27.98	28.56	1,954,592	-1.33(-4.45%)
Mar 10, 2020	31.36	31.79	27.13	29.89	2,064,906	-0.11(-0.37%)
Mar 09, 2020	30.00	33.20	29.20	30.00	2,175,218	-3.40(-10.18%)
Mar 06, 2020	34.50	34.90	32.40	33.40	1,760,600	-2.19(-6.15%)
Mar 05, 2020	35.98	36.94	35.14	35.59	1,169,066	-1.34(-3.63%)
Mar 04, 2020	35.99	37.00	35.09	36.93	1,198,286	+1.78(+5.06%)
Mar 03, 2020	35.70	37.15	34.77	35.15	1,443,475	-0.35(-0.99%)
Mar 02, 2020	35.37	36.10	34.08	35.50	1,387,914	+0.14(+0.40%)
Feb 28, 2020	34.77	35.60	33.64	35.36	2,037,000	-0.64(-1.78%)
Feb 27, 2020	35.07	37.80	34.40	36.00	2,249,686	-0.06(-0.17%)
Feb 26, 2020	34.24	37.00	34.01	36.06	2,327,705	+1.94(+5.69%)
Feb 25, 2020	37.00	37.57	33.99	34.12	1,771,726	-2.27(-6.24%)
Feb 24, 2020	37.00	38.10	35.73	36.39	1,667,743	-2.10(-5.46%)
Feb 21, 2020	39.68	39.76	37.80	38.49	1,062,200	-1.25(-3.15%)
Feb 20, 2020	39.90	40.25	38.11	39.74	1,815,636	-0.19(-0.48%)
Feb 19, 2020	40.99	41.88	39.89	39.93	842,877	-0.62(-1.53%)
Feb 18, 2020	40.50	41.24	39.93	40.55	990,017	-0.72(-1.74%)
Feb 14, 2020	40.59	41.57	40.49	41.27	1,032,300	+0.22(+0.54%)
Feb 13, 2020	42.17	42.41	40.98	41.05	946,004	-1.36(-3.21%)
Feb 12, 2020	41.80	42.81	41.34	42.41	1,020,630	+0.83(+2.00%)
Feb 11, 2020	43.25	43.69	41.05	41.58	1,254,500	-1.27(-2.96%)
Feb 10, 2020	40.35	43.30	39.61	42.85	1,576,647	+2.42(+5.99%)
Feb 07, 2020	40.86	41.14	40.05	40.43	1,365,000	-0.67(-1.63%)
Feb 06, 2020	46.01	46.42	40.15	41.10	4,085,034	-2.62(-5.99%)
Feb 05, 2020	44.80	45.25	42.95	43.72	1,337,976	-0.18(-0.41%)
Feb 04, 2020	44.20	45.09	43.72	43.90	1,311,506	+0.64(+1.48%)
Feb 03, 2020	42.36	44.69	42.25	43.26	1,686,567	+1.35(+3.22%)
Jan 31, 2020	41.27	42.50	40.90	41.91	1,521,900	+0.39(+0.94%)
Jan 30, 2020	43.74	44.33	41.06	41.52	2,136,355	-2.52(-5.72%)
Jan 29, 2020	45.20	45.95	43.85	44.04	1,210,974	-1.36(-3.00%)
Jan 28, 2020	44.41	45.66	44.23	45.40	1,150,966	+1.39(+3.16%)
Jan 27, 2020	43.05	44.80	42.39	44.01	1,614,422	-0.60(-1.34%)
Jan 24, 2020	46.34	47.31	43.64	44.61	2,250,000	-1.60(-3.46%)
Jan 23, 2020	47.22	47.71	46.19	46.21	1,535,698	-1.37(-2.88%)
Jan 22, 2020	47.59	49.34	47.41	47.58	1,834,810	-0.01(-0.02%)
Jan 21, 2020	52.35	52.75	46.48	47.59	6,879,566	-8.83(-15.65%)
Jan 17, 2020	57.69	57.69	56.11	56.42	1,541,500	-0.69(-1.21%)
Jan 16, 2020	57.12	57.98	56.75	57.11	1,169,521	+0.18(+0.32%)
Jan 15, 2020	58.00	58.00	56.60	56.93	1,203,879	-0.57(-0.99%)
Jan 14, 2020	55.87	58.21	54.67	57.50	1,457,582	+0.84(+1.48%)
Jan 13, 2020	58.00	58.00	54.19	56.66	2,093,274	-1.35(-2.33%)
Jan 10, 2020	59.04	59.80	57.65	58.01	1,396,400	-0.93(-1.58%)
Jan 09, 2020	60.46	60.65	58.58	58.94	1,423,381	-0.86(-1.44%)
Jan 08, 2020	59.72	61.29	58.75	59.80	1,422,754	+0.22(+0.37%)
Jan 07, 2020	59.13	60.40	58.22	59.58	1,491,795	+0.14(+0.24%)
Jan 06, 2020	60.91	61.13	58.73	59.44	1,824,271	-2.12(-3.45%)
Jan 03, 2020	61.94	63.21	60.77	61.56	1,467,000	-1.56(-2.47%)

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.