Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	31.18	32.00	30.62	31.38	2,284,600	-0.24(-0.77%)
Mar 30, 2020	30.82	32.66	30.37	31.62	3,058,173	+1.03(+3.38%)
Mar 27, 2020	32.00	32.81	30.24	30.59	3,915,170	-1.96(-6.01%)
Mar 26, 2020	33.25	33.41	30.73	32.55	4,556,796	-0.21(-0.65%)
Mar 25, 2020	34.38	34.58	32.41	32.76	4,524,296	-2.00(-5.76%)
Mar 24, 2020	32.80	35.66	31.47	34.76	4,128,704	+4.91(+16.46%)
Mar 23, 2020	29.80	31.08	28.64	29.85	4,563,533	+0.83(+2.85%)
Mar 20, 2020	31.62	32.40	28.82	29.02	3,199,747	-1.69(-5.50%)
Mar 19, 2020	28.38	33.52	26.32	30.71	4,427,776	+2.03(+7.10%)
Mar 18, 2020	31.71	33.28	27.62	28.67	3,825,378	-4.09(-12.49%)
Mar 17, 2020	30.14	34.11	30.02	32.77	5,084,342	+2.26(+7.39%)
Mar 16, 2020	25.32	32.00	24.45	30.51	7,852,095	+1.12(+3.81%)
Mar 13, 2020	34.93	35.24	28.47	29.39	5,443,907	-4.03(-12.06%)
Mar 12, 2020	32.20	35.70	31.55	33.42	3,687,059	-2.32(-6.49%)
Mar 11, 2020	38.69	38.76	34.79	35.74	4,159,969	-3.16(-8.13%)
Mar 10, 2020	39.05	39.87	37.72	38.90	2,889,185	+0.03(+0.08%)
Mar 09, 2020	40.27	41.25	38.86	38.87	2,769,868	-2.97(-7.11%)
Mar 06, 2020	42.22	42.37	40.28	41.84	2,999,272	-0.08(-0.19%)
Mar 05, 2020	40.59	42.03	40.46	41.92	3,390,385	+1.70(+4.24%)
Mar 04, 2020	40.38	40.61	39.22	40.22	2,770,956	+0.35(+0.89%)
Mar 03, 2020	38.67	41.30	38.01	39.87	4,178,908	+1.82(+4.79%)
Mar 02, 2020	38.32	38.61	37.64	38.04	2,535,053	+0.56(+1.49%)
Feb 28, 2020	37.25	38.48	36.38	37.48	4,469,806	-1.47(-3.79%)
Feb 27, 2020	40.59	40.74	38.82	38.96	3,620,608	-1.02(-2.55%)
Feb 26, 2020	40.54	40.68	39.88	39.98	2,479,512	-0.61(-1.50%)
Feb 25, 2020	40.48	41.80	40.34	40.59	3,897,120	-0.63(-1.52%)
Feb 24, 2020	42.10	42.35	40.67	41.21	4,603,805	+0.62(+1.52%)
Feb 21, 2020	41.30	41.67	40.32	40.59	4,754,789	+0.44(+1.09%)
Feb 20, 2020	38.86	40.41	38.85	40.16	3,695,620	+1.37(+3.53%)
Feb 19, 2020	38.99	39.11	37.85	38.79	4,906,439	+0.05(+0.12%)
Feb 18, 2020	39.52	39.65	38.12	38.74	7,253,783	-0.23(-0.58%)
Feb 14, 2020	40.79	41.42	38.93	38.97	10,995,114	-7.22(-15.63%)
Feb 13, 2020	46.65	46.88	46.03	46.19	1,701,690	-0.14(-0.30%)
Feb 12, 2020	46.35	46.81	45.72	46.33	1,248,396	-0.24(-0.52%)
Feb 11, 2020	46.18	46.77	46.00	46.57	1,009,703	+0.30(+0.64%)
Feb 10, 2020	45.70	46.74	45.20	46.27	1,274,818	+0.84(+1.86%)
Feb 07, 2020	46.60	46.83	45.41	45.43	1,447,015	-1.14(-2.45%)
Feb 06, 2020	46.69	47.23	46.54	46.57	1,026,254	+0.01(+0.02%)
Feb 05, 2020	46.12	47.24	46.04	46.56	961,364	+0.12(+0.25%)
Feb 04, 2020	46.88	46.98	45.87	46.45	1,431,343	-1.16(-2.45%)
Feb 03, 2020	48.04	48.04	47.24	47.61	1,133,527	-0.70(-1.44%)
Jan 31, 2020	47.78	48.57	47.78	48.31	1,259,659	+0.51(+1.06%)
Jan 30, 2020	47.60	48.78	47.23	47.80	1,487,342	+0.39(+0.82%)
Jan 29, 2020	46.34	47.48	46.12	47.41	1,133,245	+0.95(+2.03%)
Jan 28, 2020	47.66	47.91	46.36	46.46	1,433,954	-1.75(-3.63%)
Jan 27, 2020	49.10	49.71	47.85	48.21	1,986,697	-0.23(-0.47%)
Jan 24, 2020	47.77	48.59	47.58	48.44	1,459,812	+0.80(+1.67%)
Jan 23, 2020	47.10	48.32	47.08	47.64	1,279,603	+0.23(+0.49%)
Jan 22, 2020	48.84	48.85	47.39	47.41	1,893,086	-1.39(-2.85%)
Jan 21, 2020	47.43	48.97	47.29	48.80	2,600,880	+1.64(+3.48%)
Jan 17, 2020	47.51	47.67	46.95	47.16	1,442,920	+0.00(+0.00%)
Jan 16, 2020	46.96	47.24	46.49	47.16	1,215,775	+0.11(+0.23%)
Jan 15, 2020	45.93	47.16	45.81	47.05	2,827,894	+1.57(+3.45%)
Jan 14, 2020	45.31	45.66	44.91	45.48	8,245,025	+0.05(+0.12%)
Jan 13, 2020	46.06	46.37	45.40	45.42	1,919,244	-0.91(-1.97%)
Jan 10, 2020	46.09	46.73	46.09	46.34	2,155,229	+0.26(+0.56%)
Jan 09, 2020	45.79	46.67	45.75	46.08	1,130,774	-0.19(-0.41%)
Jan 08, 2020	47.99	48.13	46.08	46.27	1,835,696	-1.77(-3.69%)
Jan 07, 2020	47.80	48.41	47.41	48.04	1,401,772	+0.38(+0.80%)
Jan 06, 2020	48.59	48.63	47.35	47.66	1,598,038	+0.05(+0.11%)
Jan 03, 2020	48.51	48.56	47.47	47.60	1,238,031	+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.