Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	31.27	32.18	30.48	30.97	50,840,828	+0.38(+1.25%)
Mar 30, 2020	29.55	31.12	29.25	30.59	56,186,296	+0.45(+1.49%)
Mar 27, 2020	30.29	30.74	29.53	30.14	63,208,124	-1.53(-4.82%)
Mar 26, 2020	30.59	32.27	29.95	31.67	57,308,788	+1.25(+4.10%)
Mar 25, 2020	29.78	31.48	28.70	30.42	69,361,848	+1.51(+5.22%)
Mar 24, 2020	28.08	29.50	27.19	28.91	75,779,336	+3.25(+12.69%)
Mar 23, 2020	26.53	26.67	24.56	25.65	69,802,920	-1.05(-3.94%)
Mar 20, 2020	28.42	28.70	25.74	26.71	93,827,560	-1.38(-4.91%)
Mar 19, 2020	27.51	28.47	26.39	28.08	60,566,332	+1.07(+3.96%)
Mar 18, 2020	28.18	29.94	25.47	27.02	66,171,856	-3.01(-10.02%)
Mar 17, 2020	28.72	30.49	27.90	30.03	50,501,240	+1.89(+6.73%)
Mar 16, 2020	28.06	30.90	27.12	28.13	59,964,000	-2.96(-9.52%)
Mar 13, 2020	32.64	32.74	28.55	31.09	97,942,960	+0.77(+2.53%)
Mar 12, 2020	32.55	33.16	30.18	30.33	80,368,528	-3.92(-11.43%)
Mar 11, 2020	34.58	35.47	34.06	34.24	63,750,020	-1.17(-3.29%)
Mar 10, 2020	37.66	37.73	33.81	35.41	74,005,288	+1.26(+3.70%)
Mar 09, 2020	34.02	36.36	33.28	34.15	89,339,664	-4.76(-12.22%)
Mar 06, 2020	39.84	39.98	38.50	38.90	68,212,328	-1.97(-4.83%)
Mar 05, 2020	41.13	41.36	40.00	40.87	49,987,692	-1.88(-4.41%)
Mar 04, 2020	42.60	42.81	41.70	42.76	29,514,166	+0.91(+2.18%)
Mar 03, 2020	44.01	44.17	41.58	41.85	61,993,496	-2.10(-4.79%)
Mar 02, 2020	42.90	43.96	41.71	43.95	46,724,304	+1.99(+4.74%)
Feb 28, 2020	39.78	41.96	39.16	41.96	76,582,984	+1.32(+3.25%)
Feb 27, 2020	42.18	42.77	40.62	40.64	58,973,788	-2.60(-6.02%)
Feb 26, 2020	44.50	44.72	43.17	43.24	36,534,428	-0.97(-2.20%)
Feb 25, 2020	46.29	46.29	44.02	44.21	44,632,844	-1.76(-3.83%)
Feb 24, 2020	47.00	47.15	45.97	45.97	39,322,432	-2.26(-4.68%)
Feb 21, 2020	48.54	48.54	47.95	48.23	24,906,024	-0.60(-1.22%)
Feb 20, 2020	49.13	49.38	48.71	48.83	18,135,206	-0.39(-0.80%)
Feb 19, 2020	49.03	49.45	48.80	49.22	15,582,957	+0.38(+0.77%)
Feb 18, 2020	49.06	49.26	48.49	48.84	23,231,146	-0.63(-1.27%)
Feb 14, 2020	49.88	49.89	49.17	49.47	13,307,928	-0.23(-0.46%)
Feb 13, 2020	49.81	50.10	49.40	49.70	20,777,134	-0.28(-0.56%)
Feb 12, 2020	50.03	50.19	49.40	49.98	21,887,394	+0.60(+1.22%)
Feb 11, 2020	49.41	49.67	49.08	49.37	18,273,562	+0.47(+0.95%)
Feb 10, 2020	49.33	49.37	48.63	48.91	25,644,478	-0.52(-1.06%)
Feb 07, 2020	49.38	49.58	49.10	49.43	18,793,148	-0.33(-0.66%)
Feb 06, 2020	50.61	50.67	49.68	49.76	19,953,750	-0.68(-1.35%)
Feb 05, 2020	48.85	50.60	48.73	50.44	39,905,676	+2.22(+4.60%)
Feb 04, 2020	49.41	49.78	48.16	48.22	39,686,248	-0.61(-1.25%)
Feb 03, 2020	49.36	49.39	48.55	48.84	34,059,968	-1.12(-2.24%)
Jan 31, 2020	50.82	50.82	49.74	49.95	42,632,372	-2.15(-4.12%)
Jan 30, 2020	51.29	52.17	51.01	52.10	23,048,398	+0.55(+1.06%)
Jan 29, 2020	52.29	52.37	51.39	51.55	17,661,688	-0.43(-0.84%)
Jan 28, 2020	52.36	52.43	51.97	51.99	24,446,958	-0.07(-0.14%)
Jan 27, 2020	52.69	52.86	52.03	52.06	26,385,048	-1.27(-2.38%)
Jan 24, 2020	53.51	53.62	53.11	53.33	22,680,486	-0.36(-0.67%)
Jan 23, 2020	53.64	53.82	53.11	53.69	24,371,490	-0.34(-0.63%)
Jan 22, 2020	54.33	54.44	53.88	54.03	21,177,784	-0.31(-0.58%)
Jan 21, 2020	54.99	55.02	54.29	54.34	22,359,416	-0.79(-1.43%)
Jan 17, 2020	55.29	55.55	54.92	55.13	22,562,970	-0.21(-0.38%)
Jan 16, 2020	55.73	55.95	55.33	55.34	16,587,311	-0.22(-0.39%)
Jan 15, 2020	55.76	55.96	55.40	55.56	14,162,768	-0.09(-0.16%)
Jan 14, 2020	55.79	55.95	55.40	55.65	20,221,314	-0.48(-0.86%)
Jan 13, 2020	55.65	56.19	55.57	56.13	12,378,146	+0.53(+0.95%)
Jan 10, 2020	56.23	56.26	55.58	55.60	14,918,993	-0.50(-0.89%)
Jan 09, 2020	55.60	56.21	55.19	56.10	18,419,226	+0.43(+0.77%)
Jan 08, 2020	56.38	56.52	55.62	55.67	18,824,444	-0.85(-1.51%)
Jan 07, 2020	56.69	56.71	55.90	56.52	21,657,566	-0.47(-0.82%)
Jan 06, 2020	56.55	57.38	56.48	56.99	24,972,794	+0.43(+0.77%)
Jan 03, 2020	57.37	57.39	56.42	56.56	21,625,956	-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.