Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	47.41	48.17	47.15	47.74	72,683,664	-0.42(-0.87%)
Mar 30, 2020	47.37	48.20	47.06	48.16	51,498,068	+0.96(+2.02%)
Mar 27, 2020	46.83	47.99	46.47	47.20	59,767,488	-1.38(-2.85%)
Mar 26, 2020	46.78	48.66	46.78	48.59	67,762,568	+2.08(+4.47%)
Mar 25, 2020	45.54	47.25	44.90	46.51	67,643,320	+1.46(+3.25%)
Mar 24, 2020	44.68	45.37	44.14	45.04	57,243,548	+3.52(+8.47%)
Mar 23, 2020	42.27	42.53	41.25	41.52	69,101,856	-0.49(-1.17%)
Mar 20, 2020	43.64	44.11	41.97	42.02	70,327,952	-0.53(-1.24%)
Mar 19, 2020	41.85	43.49	41.49	42.54	73,754,784	+0.65(+1.56%)
Mar 18, 2020	41.69	42.97	40.83	41.89	83,896,608	-2.54(-5.73%)
Mar 17, 2020	42.97	44.56	42.29	44.44	61,640,920	+2.06(+4.87%)
Mar 16, 2020	41.60	43.82	40.87	42.37	60,607,660	-4.88(-10.32%)
Mar 13, 2020	47.44	47.60	44.44	47.25	82,406,000	+2.70(+6.05%)
Mar 12, 2020	46.26	46.40	43.94	44.55	102,073,488	-5.50(-10.99%)
Mar 11, 2020	51.38	51.52	49.73	50.05	86,740,096	-2.69(-5.10%)
Mar 10, 2020	52.87	53.02	51.07	52.74	123,249,152	+1.88(+3.69%)
Mar 09, 2020	51.80	52.52	50.69	50.87	76,628,704	-4.28(-7.76%)
Mar 06, 2020	54.97	55.46	54.61	55.14	71,978,792	-0.84(-1.50%)
Mar 05, 2020	56.22	56.59	55.73	55.98	51,840,920	-1.53(-2.66%)
Mar 04, 2020	56.82	57.56	56.35	57.51	46,676,056	+1.67(+2.99%)
Mar 03, 2020	56.77	57.39	55.41	55.84	86,989,856	-0.46(-0.81%)
Mar 02, 2020	55.57	56.41	55.10	56.29	88,104,992	+0.71(+1.29%)
Feb 28, 2020	54.71	55.68	54.18	55.58	137,717,824	-0.34(-0.61%)
Feb 27, 2020	56.71	57.33	55.89	55.92	89,796,440	-1.71(-2.96%)
Feb 26, 2020	58.05	58.43	57.58	57.63	72,750,288	+0.07(+0.12%)
Feb 25, 2020	58.79	58.84	57.46	57.55	62,172,640	-0.96(-1.65%)
Feb 24, 2020	58.49	58.96	58.49	58.52	57,835,456	-2.44(-4.00%)
Feb 21, 2020	61.05	61.10	60.78	60.96	27,281,282	-0.29(-0.47%)
Feb 20, 2020	61.37	61.50	60.90	61.24	27,556,164	-0.37(-0.59%)
Feb 19, 2020	61.62	61.72	61.57	61.61	18,177,750	+0.21(+0.33%)
Feb 18, 2020	61.35	61.53	61.28	61.40	32,700,834	-0.39(-0.64%)
Feb 14, 2020	61.89	61.91	61.64	61.80	16,802,902	-0.11(-0.17%)
Feb 13, 2020	61.78	62.07	61.70	61.90	22,523,072	-0.44(-0.70%)
Feb 12, 2020	62.33	62.38	62.22	62.34	14,801,870	+0.21(+0.35%)
Feb 11, 2020	62.13	62.25	62.00	62.13	17,962,594	+0.42(+0.68%)
Feb 10, 2020	61.48	61.73	61.48	61.71	15,630,048	+0.12(+0.20%)
Feb 07, 2020	61.80	61.84	61.56	61.58	24,846,682	-0.59(-0.95%)
Feb 06, 2020	62.19	62.22	62.06	62.17	26,228,990	+0.17(+0.27%)
Feb 05, 2020	62.00	62.05	61.80	62.00	31,536,430	+0.59(+0.96%)
Feb 04, 2020	61.31	61.50	61.25	61.41	36,438,996	+1.01(+1.67%)
Feb 03, 2020	60.43	60.72	60.37	60.40	39,516,164	+0.14(+0.24%)
Jan 31, 2020	60.72	60.75	60.06	60.26	44,906,692	-1.04(-1.69%)
Jan 30, 2020	60.86	61.32	60.71	61.30	29,434,782	-0.05(-0.09%)
Jan 29, 2020	61.46	61.55	61.26	61.35	16,703,871	+0.01(+0.01%)
Jan 28, 2020	61.05	61.38	60.96	61.34	20,158,684	+0.57(+0.94%)
Jan 27, 2020	60.86	61.10	60.76	60.77	35,804,768	-1.29(-2.07%)
Jan 24, 2020	62.58	62.58	61.95	62.05	26,996,064	-0.27(-0.43%)
Jan 23, 2020	62.24	62.39	61.94	62.32	20,963,212	-0.15(-0.24%)
Jan 22, 2020	62.64	62.65	62.43	62.47	15,730,164	+0.12(+0.20%)
Jan 21, 2020	62.56	62.64	62.34	62.35	22,426,230	-0.50(-0.80%)
Jan 17, 2020	62.83	62.89	62.70	62.85	20,687,110	+0.19(+0.30%)
Jan 16, 2020	62.50	62.69	62.43	62.66	14,427,040	+0.26(+0.41%)
Jan 15, 2020	62.35	62.50	62.32	62.40	13,681,853	+0.00(+0.00%)
Jan 14, 2020	62.22	62.51	62.22	62.40	32,280,598	+0.06(+0.10%)
Jan 13, 2020	62.07	62.38	61.95	62.34	18,413,218	+0.32(+0.52%)
Jan 10, 2020	62.21	62.31	61.95	62.02	37,885,980	-0.23(-0.37%)
Jan 09, 2020	62.22	62.29	62.10	62.25	15,396,525	+0.14(+0.23%)
Jan 08, 2020	61.86	62.28	61.85	62.11	15,956,921	+0.18(+0.29%)
Jan 07, 2020	62.08	62.10	61.88	61.93	16,924,930	-0.17(-0.27%)
Jan 06, 2020	61.76	62.13	61.75	62.10	25,348,730	+0.24(+0.39%)
Jan 03, 2020	61.79	62.24	61.79	61.86	33,506,586	-0.78(-1.24%)

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.