Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	37.45	38.06	37.29	37.72	10,374,368	-0.11(-0.29%)
Mar 30, 2020	37.18	37.83	36.95	37.83	12,688,498	+0.80(+2.16%)
Mar 27, 2020	36.97	37.70	36.61	37.03	14,049,225	-1.38(-3.59%)
Mar 26, 2020	37.20	38.51	37.17	38.41	16,220,867	+1.53(+4.14%)
Mar 25, 2020	36.19	37.48	35.68	36.88	20,044,818	+1.21(+3.40%)
Mar 24, 2020	35.33	35.83	34.95	35.67	21,259,158	+2.69(+8.17%)
Mar 23, 2020	33.51	33.74	32.68	32.97	17,482,174	-0.57(-1.71%)
Mar 20, 2020	34.81	35.17	33.50	33.55	15,890,014	-0.16(-0.49%)
Mar 19, 2020	33.24	34.43	32.85	33.71	22,172,800	+0.38(+1.16%)
Mar 18, 2020	33.23	34.28	32.47	33.33	15,732,997	-2.32(-6.51%)
Mar 17, 2020	34.51	35.77	33.97	35.65	15,010,730	+1.78(+5.25%)
Mar 16, 2020	33.52	35.29	32.46	33.87	13,408,960	-4.34(-11.35%)
Mar 13, 2020	38.26	38.34	35.92	38.20	13,797,144	+2.41(+6.73%)
Mar 12, 2020	36.91	37.03	35.26	35.79	15,614,534	-4.28(-10.68%)
Mar 11, 2020	41.01	41.14	39.79	40.07	13,882,360	-2.08(-4.94%)
Mar 10, 2020	42.13	42.22	40.87	42.15	16,366,799	+1.66(+4.10%)
Mar 09, 2020	41.67	41.67	40.33	40.49	13,442,227	-3.51(-7.98%)
Mar 06, 2020	43.87	44.19	43.57	44.01	10,381,434	-0.68(-1.52%)
Mar 05, 2020	44.96	45.26	44.51	44.68	10,342,051	-1.15(-2.52%)
Mar 04, 2020	45.39	45.85	45.09	45.84	5,301,227	+1.21(+2.71%)
Mar 03, 2020	45.33	45.83	44.36	44.63	11,505,328	-0.49(-1.08%)
Mar 02, 2020	44.37	45.11	44.03	45.11	10,424,353	+0.67(+1.51%)
Feb 28, 2020	43.58	44.47	43.24	44.45	11,018,688	-0.25(-0.55%)
Feb 27, 2020	45.30	45.74	44.69	44.69	10,423,281	-1.33(-2.89%)
Feb 26, 2020	46.28	46.63	45.97	46.02	6,553,854	+0.16(+0.34%)
Feb 25, 2020	46.87	46.90	45.82	45.87	7,238,767	-0.73(-1.57%)
Feb 24, 2020	46.48	46.86	46.41	46.60	5,255,444	-1.79(-3.69%)
Feb 21, 2020	48.47	48.52	48.29	48.39	2,066,249	-0.25(-0.51%)
Feb 20, 2020	48.79	48.88	48.39	48.63	2,043,684	-0.44(-0.90%)
Feb 19, 2020	49.03	49.09	48.99	49.07	2,860,904	+0.29(+0.60%)
Feb 18, 2020	48.78	48.89	48.70	48.78	1,837,311	-0.34(-0.69%)
Feb 14, 2020	49.24	49.24	48.97	49.12	2,146,110	-0.03(-0.06%)
Feb 13, 2020	49.12	49.29	49.03	49.15	2,699,554	-0.41(-0.83%)
Feb 12, 2020	49.50	49.58	49.41	49.56	1,847,787	+0.31(+0.63%)
Feb 11, 2020	49.22	49.37	49.16	49.25	2,265,634	+0.40(+0.83%)
Feb 10, 2020	48.62	48.86	48.62	48.84	1,913,002	+0.12(+0.24%)
Feb 07, 2020	48.85	48.88	48.67	48.73	2,251,610	-0.47(-0.95%)
Feb 06, 2020	49.32	49.33	49.15	49.19	2,582,177	+0.09(+0.19%)
Feb 05, 2020	49.18	49.23	48.94	49.10	2,705,205	+0.45(+0.92%)
Feb 04, 2020	48.62	48.78	48.59	48.65	2,781,424	+0.84(+1.76%)
Feb 03, 2020	47.75	48.03	47.68	47.81	3,158,993	+0.22(+0.46%)
Jan 31, 2020	47.94	47.95	47.43	47.59	4,448,453	-0.81(-1.67%)
Jan 30, 2020	48.10	48.47	47.96	48.40	4,485,912	-0.27(-0.55%)
Jan 29, 2020	48.80	48.84	48.58	48.66	2,544,154	+0.02(+0.04%)
Jan 28, 2020	48.40	48.66	48.30	48.64	3,223,035	+0.41(+0.86%)
Jan 27, 2020	48.14	48.41	48.03	48.23	2,657,608	-1.12(-2.27%)
Jan 24, 2020	49.72	49.74	49.20	49.35	2,783,692	-0.27(-0.54%)
Jan 23, 2020	49.47	49.66	49.25	49.61	2,674,577	-0.18(-0.37%)
Jan 22, 2020	49.91	49.93	49.74	49.80	2,471,605	+0.16(+0.31%)
Jan 21, 2020	49.79	49.87	49.62	49.64	2,208,935	-0.57(-1.13%)
Jan 17, 2020	50.16	50.24	50.08	50.21	3,759,594	+0.15(+0.29%)
Jan 16, 2020	49.95	50.06	49.90	50.06	4,356,725	+0.29(+0.59%)
Jan 15, 2020	49.80	49.88	49.73	49.77	8,352,299	-0.12(-0.24%)
Jan 14, 2020	49.77	49.92	49.74	49.89	2,256,604	-0.01(-0.02%)
Jan 13, 2020	49.65	49.91	49.55	49.90	3,078,023	+0.38(+0.78%)
Jan 10, 2020	49.68	49.74	49.47	49.51	2,242,119	-0.11(-0.22%)
Jan 09, 2020	49.59	49.62	49.47	49.62	1,736,451	+0.22(+0.45%)
Jan 08, 2020	49.23	49.57	49.19	49.40	2,233,638	+0.12(+0.24%)
Jan 07, 2020	49.35	49.38	49.22	49.28	1,919,035	-0.07(-0.15%)
Jan 06, 2020	49.10	49.36	49.05	49.36	2,054,727	+0.09(+0.19%)
Jan 03, 2020	49.25	49.52	49.24	49.27	2,286,741	-0.63(-1.27%)

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.