Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	34.17	34.68	33.71	34.16	1,970,437	-0.59(-1.69%)
Mar 30, 2020	33.07	34.88	32.26	34.75	1,388,547	+1.70(+5.13%)
Mar 27, 2020	33.20	34.29	32.39	33.05	1,119,528	-1.68(-4.83%)
Mar 26, 2020	32.98	35.01	32.09	34.73	1,182,909	+2.08(+6.37%)
Mar 25, 2020	33.13	34.49	31.62	32.65	2,559,529	-0.44(-1.33%)
Mar 24, 2020	31.05	33.33	29.92	33.09	1,882,591	+3.92(+13.45%)
Mar 23, 2020	30.64	31.38	27.97	29.17	1,832,248	-1.49(-4.86%)
Mar 20, 2020	36.81	37.24	30.27	30.66	3,583,020	-5.93(-16.22%)
Mar 19, 2020	33.34	37.49	31.38	36.59	2,377,731	+2.67(+7.86%)
Mar 18, 2020	32.68	34.23	31.04	33.92	2,567,964	-2.09(-5.80%)
Mar 17, 2020	33.70	36.97	31.63	36.01	2,908,217	+3.24(+9.87%)
Mar 16, 2020	31.96	37.23	31.60	32.77	3,007,219	-3.52(-9.70%)
Mar 13, 2020	34.73	36.32	33.51	36.30	2,957,230	+3.75(+11.51%)
Mar 12, 2020	35.81	36.59	32.54	32.55	2,899,993	-6.41(-16.46%)
Mar 11, 2020	40.93	41.14	38.73	38.96	2,258,461	-3.38(-7.99%)
Mar 10, 2020	40.08	42.40	39.48	42.35	1,932,977	+3.72(+9.62%)
Mar 09, 2020	40.69	41.13	37.88	38.63	2,003,963	-4.70(-10.84%)
Mar 06, 2020	42.89	43.80	42.38	43.33	1,857,178	-1.32(-2.97%)
Mar 05, 2020	45.89	46.24	44.31	44.65	1,636,379	-2.91(-6.12%)
Mar 04, 2020	46.97	47.64	45.92	47.56	1,072,815	+1.39(+3.02%)
Mar 03, 2020	47.33	48.10	45.95	46.17	1,715,489	-1.58(-3.31%)
Mar 02, 2020	44.79	47.77	44.67	47.75	2,027,564	+3.00(+6.71%)
Feb 28, 2020	44.01	44.77	43.12	44.75	3,443,933	-0.57(-1.26%)
Feb 27, 2020	47.19	47.40	45.32	45.32	1,949,407	-2.69(-5.60%)
Feb 26, 2020	49.77	50.03	47.94	48.00	1,648,097	-1.38(-2.80%)
Feb 25, 2020	51.32	51.32	49.31	49.39	1,224,087	-1.87(-3.65%)
Feb 24, 2020	51.24	51.76	51.15	51.26	1,129,841	-1.27(-2.42%)
Feb 21, 2020	52.55	52.76	52.05	52.53	1,119,029	-0.25(-0.48%)
Feb 20, 2020	52.43	53.01	52.43	52.79	766,667	+0.18(+0.34%)
Feb 19, 2020	52.74	52.99	52.60	52.61	718,898	+0.01(+0.02%)
Feb 18, 2020	52.85	52.95	52.25	52.60	696,070	-0.48(-0.90%)
Feb 14, 2020	52.90	53.12	52.56	53.08	949,760	+0.13(+0.24%)
Feb 13, 2020	52.68	53.02	52.49	52.95	855,630	+0.13(+0.24%)
Feb 12, 2020	53.70	53.82	52.78	52.83	783,232	-0.77(-1.44%)
Feb 11, 2020	54.73	54.97	53.52	53.60	937,129	-1.07(-1.95%)
Feb 10, 2020	55.71	55.71	53.48	54.67	1,289,766	+2.51(+4.81%)
Feb 07, 2020	51.99	52.45	51.75	52.16	816,633	-0.06(-0.11%)
Feb 06, 2020	52.69	52.87	52.18	52.22	693,537	-0.26(-0.50%)
Feb 05, 2020	52.42	52.77	52.16	52.48	1,434,576	+0.83(+1.61%)
Feb 04, 2020	51.91	52.44	51.60	51.65	789,558	+0.32(+0.63%)
Feb 03, 2020	50.65	51.68	50.58	51.33	841,352	+0.93(+1.85%)
Jan 31, 2020	50.92	51.19	50.20	50.40	1,045,625	-0.91(-1.78%)
Jan 30, 2020	50.15	51.39	50.15	51.31	899,343	+0.70(+1.37%)
Jan 29, 2020	50.55	50.92	50.38	50.61	693,670	+0.18(+0.35%)
Jan 28, 2020	49.95	50.81	49.95	50.44	859,145	+0.69(+1.38%)
Jan 27, 2020	49.39	50.10	49.22	49.75	760,835	-0.55(-1.09%)
Jan 24, 2020	50.42	50.54	50.01	50.30	664,005	-0.11(-0.21%)
Jan 23, 2020	50.42	50.68	49.76	50.41	1,030,183	-0.41(-0.81%)
Jan 22, 2020	50.56	50.86	50.48	50.82	1,108,028	+0.37(+0.74%)
Jan 21, 2020	51.15	51.28	50.42	50.44	1,179,348	-0.87(-1.70%)
Jan 17, 2020	51.22	51.59	51.14	51.32	1,086,257	+0.24(+0.48%)
Jan 16, 2020	50.85	51.28	50.76	51.07	702,478	+0.45(+0.89%)
Jan 15, 2020	50.82	51.09	50.55	50.62	910,971	-0.34(-0.67%)
Jan 14, 2020	50.92	51.22	50.78	50.96	907,572	-0.07(-0.13%)
Jan 13, 2020	51.00	51.18	50.75	51.03	758,405	+0.03(+0.06%)
Jan 10, 2020	51.63	51.85	50.91	51.00	669,927	-0.63(-1.21%)
Jan 09, 2020	51.13	51.64	50.96	51.63	714,061	+0.84(+1.66%)
Jan 08, 2020	50.98	51.50	50.74	50.79	923,715	+0.01(+0.02%)
Jan 07, 2020	50.91	51.23	50.75	50.78	782,679	-0.24(-0.46%)
Jan 06, 2020	51.31	51.46	50.95	51.01	803,032	-0.67(-1.29%)
Jan 03, 2020	51.38	51.73	51.21	51.68	846,546	-0.20(-0.38%)

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.