Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	31.16	31.98	30.60	31.35	2,286,429	-0.24(-0.77%)
Mar 30, 2020	30.79	32.63	30.35	31.60	3,060,621	+1.03(+3.38%)
Mar 27, 2020	31.98	32.79	30.22	30.57	3,918,304	-1.95(-6.01%)
Mar 26, 2020	33.22	33.39	30.71	32.52	4,560,444	-0.21(-0.65%)
Mar 25, 2020	34.35	34.55	32.39	32.73	4,527,918	-2.00(-5.76%)
Mar 24, 2020	32.77	35.63	31.44	34.73	4,132,009	+4.91(+16.46%)
Mar 23, 2020	29.78	31.05	28.62	29.83	4,567,186	+0.83(+2.85%)
Mar 20, 2020	31.59	32.37	28.79	29.00	3,202,309	-1.69(-5.50%)
Mar 19, 2020	28.36	33.49	26.30	30.68	4,431,321	+2.03(+7.10%)
Mar 18, 2020	31.69	33.25	27.60	28.65	3,828,441	-4.09(-12.49%)
Mar 17, 2020	30.12	34.08	29.99	32.74	5,088,413	+2.25(+7.39%)
Mar 16, 2020	25.30	31.98	24.43	30.49	7,858,381	+1.12(+3.81%)
Mar 13, 2020	34.90	35.22	28.45	29.37	5,448,266	-4.03(-12.06%)
Mar 12, 2020	32.17	35.67	31.53	33.40	3,690,011	-2.32(-6.49%)
Mar 11, 2020	38.66	38.73	34.77	35.71	4,163,300	-3.16(-8.13%)
Mar 10, 2020	39.02	39.84	37.69	38.87	2,891,498	+0.03(+0.08%)
Mar 09, 2020	40.23	41.21	38.82	38.84	2,772,086	-2.97(-7.11%)
Mar 06, 2020	42.18	42.34	40.25	41.81	3,001,673	-0.08(-0.19%)
Mar 05, 2020	40.56	42.00	40.42	41.89	3,393,100	+1.70(+4.24%)
Mar 04, 2020	40.35	40.57	39.19	40.19	2,773,175	+0.35(+0.89%)
Mar 03, 2020	38.64	41.27	37.98	39.83	4,182,253	+1.82(+4.79%)
Mar 02, 2020	38.29	38.58	37.61	38.01	2,537,083	+0.56(+1.49%)
Feb 28, 2020	37.22	38.45	36.35	37.45	4,473,385	-1.47(-3.79%)
Feb 27, 2020	40.56	40.71	38.79	38.93	3,623,506	-1.02(-2.55%)
Feb 26, 2020	40.51	40.65	39.85	39.94	2,481,497	-0.61(-1.50%)
Feb 25, 2020	40.44	41.77	40.30	40.55	3,900,240	-0.62(-1.52%)
Feb 24, 2020	42.07	42.32	40.64	41.18	4,607,491	+0.62(+1.52%)
Feb 21, 2020	41.26	41.64	40.29	40.56	4,758,595	+0.44(+1.09%)
Feb 20, 2020	38.83	40.37	38.82	40.12	3,698,579	+1.37(+3.53%)
Feb 19, 2020	38.96	39.08	37.82	38.76	4,910,367	+0.05(+0.12%)
Feb 18, 2020	39.48	39.62	38.09	38.71	7,259,590	-0.23(-0.58%)
Feb 14, 2020	40.76	41.39	38.90	38.94	11,003,916	-7.21(-15.63%)
Feb 13, 2020	46.61	46.85	46.00	46.15	1,703,053	-0.14(-0.30%)
Feb 12, 2020	46.32	46.78	45.68	46.29	1,249,395	-0.24(-0.52%)
Feb 11, 2020	46.14	46.74	45.96	46.53	1,010,511	+0.30(+0.64%)
Feb 10, 2020	45.66	46.71	45.16	46.24	1,275,838	+0.84(+1.86%)
Feb 07, 2020	46.57	46.79	45.37	45.39	1,448,173	-1.14(-2.45%)
Feb 06, 2020	46.65	47.19	46.51	46.53	1,027,076	+0.01(+0.02%)
Feb 05, 2020	46.08	47.20	46.00	46.53	962,134	+0.12(+0.25%)
Feb 04, 2020	46.85	46.94	45.83	46.41	1,432,489	-1.16(-2.45%)
Feb 03, 2020	48.00	48.00	47.20	47.57	1,134,434	-0.69(-1.44%)
Jan 31, 2020	47.74	48.53	47.74	48.27	1,260,668	+0.51(+1.06%)
Jan 30, 2020	47.56	48.74	47.19	47.76	1,488,533	+0.39(+0.82%)
Jan 29, 2020	46.30	47.44	46.08	47.37	1,134,152	+0.94(+2.03%)
Jan 28, 2020	47.62	47.87	46.32	46.42	1,435,102	-1.75(-3.63%)
Jan 27, 2020	49.06	49.67	47.81	48.17	1,988,288	-0.23(-0.47%)
Jan 24, 2020	47.73	48.55	47.54	48.40	1,460,981	+0.80(+1.67%)
Jan 23, 2020	47.07	48.28	47.04	47.60	1,280,627	+0.23(+0.49%)
Jan 22, 2020	48.80	48.81	47.35	47.37	1,894,602	-1.39(-2.85%)
Jan 21, 2020	47.39	48.93	47.25	48.76	2,602,962	+1.64(+3.48%)
Jan 17, 2020	47.47	47.64	46.91	47.12	1,444,075	+0.00(+0.00%)
Jan 16, 2020	46.92	47.21	46.45	47.12	1,216,748	+0.11(+0.23%)
Jan 15, 2020	45.89	47.12	45.78	47.01	2,830,158	+1.57(+3.45%)
Jan 14, 2020	45.28	45.62	44.87	45.44	8,251,626	+0.05(+0.12%)
Jan 13, 2020	46.02	46.33	45.36	45.39	1,920,781	-0.91(-1.97%)
Jan 10, 2020	46.05	46.69	46.05	46.30	2,156,955	+0.26(+0.56%)
Jan 09, 2020	45.75	46.64	45.72	46.04	1,131,679	-0.19(-0.41%)
Jan 08, 2020	47.96	48.10	46.04	46.23	1,837,165	-1.77(-3.69%)
Jan 07, 2020	47.76	48.37	47.37	48.00	1,402,894	+0.38(+0.80%)
Jan 06, 2020	48.55	48.59	47.31	47.62	1,599,318	+0.05(+0.12%)
Jan 03, 2020	48.47	48.52	47.43	47.56	1,239,022	+0.09(+0.18%)

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.