Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	42.81	43.51	42.46	42.74	4,944,987	-0.08(-0.18%)
Mar 30, 2020	41.70	42.96	41.24	42.82	3,130,786	+1.51(+3.65%)
Mar 27, 2020	41.81	42.44	41.14	41.31	3,496,762	-1.72(-4.00%)
Mar 26, 2020	41.04	43.21	40.93	43.03	4,855,813	+2.32(+5.70%)
Mar 25, 2020	41.21	42.46	40.01	40.71	5,477,255	-0.64(-1.54%)
Mar 24, 2020	40.88	41.35	40.06	41.35	6,726,158	+2.40(+6.15%)
Mar 23, 2020	38.65	39.77	37.71	38.95	15,644,756	+0.21(+0.53%)
Mar 20, 2020	41.30	41.35	38.58	38.75	10,461,405	-1.79(-4.42%)
Mar 19, 2020	39.51	41.92	38.73	40.54	14,832,889	+0.71(+1.79%)
Mar 18, 2020	38.82	40.16	37.26	39.82	18,783,162	-1.37(-3.32%)
Mar 17, 2020	40.27	41.87	38.68	41.19	14,549,805	+1.71(+4.34%)
Mar 16, 2020	38.06	42.09	37.68	39.48	20,567,318	-5.02(-11.28%)
Mar 13, 2020	43.36	44.55	41.07	44.50	7,894,011	+3.67(+8.99%)
Mar 12, 2020	42.16	43.73	39.55	40.83	9,832,531	-4.23(-9.39%)
Mar 11, 2020	45.94	46.17	44.39	45.06	6,077,374	-2.02(-4.30%)
Mar 10, 2020	46.30	47.10	44.68	47.08	5,302,402	+2.28(+5.10%)
Mar 09, 2020	44.84	46.43	43.35	44.80	6,311,063	-3.20(-6.66%)
Mar 06, 2020	47.28	48.24	46.84	47.99	6,992,678	-0.85(-1.74%)
Mar 05, 2020	49.55	49.86	48.48	48.84	4,161,662	-1.85(-3.65%)
Mar 04, 2020	49.77	50.72	49.29	50.69	3,526,887	+1.76(+3.60%)
Mar 03, 2020	50.66	51.26	48.63	48.93	9,516,370	-1.67(-3.29%)
Mar 02, 2020	49.41	50.60	48.59	50.60	7,602,663	+1.70(+3.47%)
Feb 28, 2020	47.40	48.99	47.24	48.90	18,556,486	+0.14(+0.30%)
Feb 27, 2020	49.79	50.49	48.76	48.76	8,963,843	-2.00(-3.95%)
Feb 26, 2020	51.15	51.79	50.48	50.76	7,257,515	-0.10(-0.19%)
Feb 25, 2020	52.44	52.66	50.76	50.86	13,545,227	-1.40(-2.67%)
Feb 24, 2020	52.41	52.77	51.88	52.25	5,498,955	-1.81(-3.35%)
Feb 21, 2020	54.65	54.74	53.91	54.06	3,038,665	-0.84(-1.53%)
Feb 20, 2020	55.23	55.28	54.39	54.90	3,050,851	-0.57(-1.02%)
Feb 19, 2020	55.32	55.63	55.21	55.47	4,465,506	+0.25(+0.45%)
Feb 18, 2020	54.74	55.33	54.73	55.22	3,065,248	+0.37(+0.67%)
Feb 14, 2020	54.83	54.94	54.63	54.85	2,192,037	+0.07(+0.12%)
Feb 13, 2020	54.47	54.99	54.34	54.79	2,866,625	+0.01(+0.02%)
Feb 12, 2020	54.34	54.85	54.32	54.78	1,796,034	+0.70(+1.30%)
Feb 11, 2020	54.41	54.49	54.01	54.07	1,768,054	-0.06(-0.11%)
Feb 10, 2020	53.69	54.14	53.65	54.13	4,583,317	+0.32(+0.59%)
Feb 07, 2020	53.68	54.01	53.51	53.81	2,801,264	-0.04(-0.07%)
Feb 06, 2020	53.45	53.94	53.45	53.85	2,074,159	+0.66(+1.25%)
Feb 05, 2020	53.56	53.61	52.91	53.19	3,913,761	+0.09(+0.16%)
Feb 04, 2020	52.76	53.13	52.35	53.10	3,637,292	+0.55(+1.04%)
Feb 03, 2020	52.36	52.80	52.36	52.55	6,130,323	+0.62(+1.19%)
Jan 31, 2020	52.79	52.79	51.82	51.93	3,773,911	-0.86(-1.62%)
Jan 30, 2020	52.13	52.82	51.99	52.79	3,283,565	-0.54(-1.01%)
Jan 29, 2020	53.72	53.72	53.14	53.33	6,211,486	-0.09(-0.16%)
Jan 28, 2020	53.15	53.63	52.90	53.42	6,774,945	+0.61(+1.15%)
Jan 27, 2020	52.65	53.01	52.51	52.81	5,925,937	-0.84(-1.56%)
Jan 24, 2020	54.44	54.44	53.40	53.65	3,296,515	-0.66(-1.21%)
Jan 23, 2020	54.43	54.46	54.15	54.30	2,061,117	-0.22(-0.41%)
Jan 22, 2020	54.79	54.82	54.47	54.53	4,715,622	-0.03(-0.05%)
Jan 21, 2020	54.51	54.65	54.28	54.55	3,303,006	-0.05(-0.09%)
Jan 17, 2020	54.41	54.62	54.24	54.60	6,336,011	+0.42(+0.78%)
Jan 16, 2020	54.00	54.18	53.82	54.18	2,108,888	+0.41(+0.77%)
Jan 15, 2020	53.64	53.87	53.55	53.76	2,218,053	+0.26(+0.49%)
Jan 14, 2020	53.63	53.74	53.44	53.50	3,020,264	-0.13(-0.25%)
Jan 13, 2020	53.39	53.67	53.16	53.64	2,962,574	+0.50(+0.94%)
Jan 10, 2020	53.55	53.55	53.06	53.14	2,015,673	-0.21(-0.40%)
Jan 09, 2020	53.49	53.52	53.08	53.35	2,384,483	+0.28(+0.53%)
Jan 08, 2020	52.72	53.34	52.66	53.07	4,319,487	+0.38(+0.71%)
Jan 07, 2020	52.69	52.90	52.51	52.70	2,743,302	+0.07(+0.13%)
Jan 06, 2020	51.65	52.67	51.64	52.63	2,632,339	+0.69(+1.34%)
Jan 03, 2020	51.70	52.21	51.60	51.93	2,440,752	-0.34(-0.65%)

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.