Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	47.04	47.28	47.03	47.22	3,585,396	+0.19(+0.40%)
Mar 30, 2020	46.74	47.19	46.70	47.03	3,060,403	+0.23(+0.50%)
Mar 27, 2020	46.51	46.91	46.28	46.80	2,387,572	+0.18(+0.39%)
Mar 26, 2020	46.37	46.85	46.37	46.62	3,738,374	+0.10(+0.21%)
Mar 25, 2020	45.71	46.69	45.68	46.52	3,262,096	+0.70(+1.54%)
Mar 24, 2020	45.58	46.10	45.16	45.82	10,095,011	+0.67(+1.48%)
Mar 23, 2020	45.01	45.96	44.79	45.15	11,114,152	+1.71(+3.95%)
Mar 20, 2020	42.85	44.10	42.85	43.43	4,605,276	+0.86(+2.01%)
Mar 19, 2020	43.86	44.17	42.58	42.58	6,180,441	-1.62(-3.67%)
Mar 18, 2020	44.80	45.32	43.32	44.20	5,432,934	-1.38(-3.03%)
Mar 17, 2020	45.51	46.66	45.04	45.58	12,671,899	+0.26(+0.58%)
Mar 16, 2020	44.20	46.40	44.20	45.32	3,758,583	-1.38(-2.95%)
Mar 13, 2020	46.75	47.11	46.12	46.70	4,659,718	-0.10(-0.21%)
Mar 12, 2020	47.45	47.54	45.10	46.80	6,583,721	-1.02(-2.13%)
Mar 11, 2020	48.33	48.45	47.82	47.82	3,936,474	-0.63(-1.30%)
Mar 10, 2020	48.66	48.75	48.45	48.45	3,428,544	-0.32(-0.65%)
Mar 09, 2020	49.12	49.60	48.66	48.76	6,585,402	-0.35(-0.72%)
Mar 06, 2020	49.19	49.20	49.06	49.12	3,625,987	-0.04(-0.07%)
Mar 05, 2020	49.25	49.26	49.14	49.15	2,748,508	+0.00(+0.00%)
Mar 04, 2020	49.18	49.23	49.12	49.15	2,259,953	+0.05(+0.09%)
Mar 03, 2020	48.92	49.19	48.89	49.11	3,550,559	+0.23(+0.48%)
Mar 02, 2020	49.00	49.02	48.87	48.87	2,181,502	-0.06(-0.13%)
Feb 28, 2020	48.79	48.94	48.78	48.94	3,389,715	+0.20(+0.41%)
Feb 27, 2020	48.80	48.85	48.73	48.74	3,421,176	-0.02(-0.04%)
Feb 26, 2020	48.75	48.83	48.72	48.76	1,973,734	-0.02(-0.04%)
Feb 25, 2020	48.75	48.81	48.72	48.77	1,615,509	+0.04(+0.07%)
Feb 24, 2020	48.76	48.76	48.72	48.74	1,283,761	+0.07(+0.15%)
Feb 21, 2020	48.67	48.71	48.66	48.67	1,178,364	+0.03(+0.06%)
Feb 20, 2020	48.62	48.65	48.59	48.64	836,931	+0.05(+0.09%)
Feb 19, 2020	48.59	48.62	48.59	48.59	1,005,629	-0.01(-0.02%)
Feb 18, 2020	48.59	48.63	48.59	48.60	726,568	+0.02(+0.04%)
Feb 14, 2020	48.58	48.61	48.57	48.59	9,791,251	+0.04(+0.07%)
Feb 13, 2020	48.54	48.58	48.54	48.55	783,254	+0.02(+0.04%)
Feb 12, 2020	48.56	48.56	48.53	48.53	957,570	-0.03(-0.06%)
Feb 11, 2020	48.58	48.58	48.55	48.56	922,918	-0.02(-0.04%)
Feb 10, 2020	48.58	48.59	48.56	48.58	951,061	+0.02(+0.04%)
Feb 07, 2020	48.52	48.57	48.51	48.56	1,760,100	+0.06(+0.12%)
Feb 06, 2020	48.48	48.50	48.47	48.50	1,127,746	+0.00(+0.01%)
Feb 05, 2020	48.49	48.51	48.47	48.49	1,325,283	-0.04(-0.07%)
Feb 04, 2020	48.54	48.54	48.49	48.53	1,154,564	-0.04(-0.07%)
Feb 03, 2020	48.56	48.58	48.51	48.57	2,559,272	+0.00(+0.00%)
Jan 31, 2020	48.53	48.58	48.50	48.57	1,322,839	+0.09(+0.19%)
Jan 30, 2020	48.49	48.53	48.47	48.48	964,129	-0.00(-0.01%)
Jan 29, 2020	48.46	48.50	48.44	48.48	990,142	+0.06(+0.12%)
Jan 28, 2020	48.44	48.44	48.40	48.42	2,509,476	-0.01(-0.02%)
Jan 27, 2020	48.45	48.46	48.42	48.43	1,211,044	+0.04(+0.07%)
Jan 24, 2020	48.38	48.41	48.37	48.40	1,068,588	+0.03(+0.06%)
Jan 23, 2020	48.36	48.38	48.34	48.37	1,944,871	+0.04(+0.09%)
Jan 22, 2020	48.33	48.34	48.31	48.32	751,793	-0.01(-0.02%)
Jan 21, 2020	48.29	48.33	48.29	48.33	1,622,447	+0.06(+0.12%)
Jan 17, 2020	48.24	48.28	48.23	48.27	1,276,044	+0.03(+0.07%)
Jan 16, 2020	48.25	48.26	48.23	48.24	1,058,403	+0.00(+0.00%)
Jan 15, 2020	48.23	48.25	48.22	48.24	3,340,352	+0.03(+0.06%)
Jan 14, 2020	48.22	48.23	48.20	48.22	1,050,764	-0.02(-0.04%)
Jan 13, 2020	48.24	48.24	48.21	48.23	802,807	-0.01(-0.02%)
Jan 10, 2020	48.22	48.26	48.22	48.24	1,745,662	+0.03(+0.06%)
Jan 09, 2020	48.19	48.22	48.17	48.22	899,842	+0.02(+0.04%)
Jan 08, 2020	48.22	48.23	48.17	48.20	1,209,210	-0.01(-0.02%)
Jan 07, 2020	48.20	48.22	48.18	48.21	1,357,786	-0.01(-0.02%)
Jan 06, 2020	48.22	48.22	48.20	48.22	1,946,978	-0.01(-0.02%)
Jan 03, 2020	48.20	48.23	48.16	48.22	1,791,676	+0.07(+0.15%)

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.