Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	44.14	45.11	43.76	44.31	2,682,881	-0.15(-0.34%)
Mar 30, 2020	44.00	44.50	42.50	44.46	3,071,427	+0.53(+1.21%)
Mar 27, 2020	44.31	46.00	43.50	43.93	4,147,200	-1.81(-3.96%)
Mar 26, 2020	45.38	46.48	44.64	45.74	5,064,983	+1.70(+3.86%)
Mar 25, 2020	43.47	46.36	42.49	44.04	4,203,347	+1.20(+2.80%)
Mar 24, 2020	41.74	43.75	41.24	42.84	6,361,695	+4.39(+11.42%)
Mar 23, 2020	38.10	38.76	35.61	38.45	5,623,750	+0.45(+1.18%)
Mar 20, 2020	41.70	42.33	37.99	38.00	5,849,000	-1.70(-4.28%)
Mar 19, 2020	41.08	41.31	38.02	39.70	7,276,912	-2.26(-5.39%)
Mar 18, 2020	41.13	41.96	36.28	41.96	7,568,686	-2.30(-5.20%)
Mar 17, 2020	41.87	45.00	40.50	44.26	5,393,877	+3.18(+7.74%)
Mar 16, 2020	38.50	43.29	38.50	41.08	6,871,063	-3.43(-7.71%)
Mar 13, 2020	44.93	45.11	42.37	44.51	6,643,100	+2.88(+6.92%)
Mar 12, 2020	44.00	44.40	41.47	41.63	8,730,615	-6.39(-13.31%)
Mar 11, 2020	49.04	50.50	47.27	48.02	3,794,034	-2.67(-5.27%)
Mar 10, 2020	48.00	50.77	47.82	50.69	7,620,006	+4.78(+10.41%)
Mar 09, 2020	45.99	47.18	44.99	45.91	7,508,396	-4.44(-8.82%)
Mar 06, 2020	50.66	51.17	47.86	50.35	5,801,700	-2.21(-4.20%)
Mar 05, 2020	51.01	52.77	50.38	52.56	4,235,233	+0.04(+0.08%)
Mar 04, 2020	50.80	52.58	50.20	52.52	5,616,094	+3.57(+7.29%)
Mar 03, 2020	49.58	51.59	48.24	48.95	10,993,295	+0.91(+1.89%)
Mar 02, 2020	46.21	48.22	45.15	48.04	7,249,910	+2.98(+6.61%)
Feb 28, 2020	43.64	45.54	43.50	45.06	5,057,600	-0.01(-0.02%)
Feb 27, 2020	45.01	46.90	43.31	45.07	8,818,182	-1.35(-2.91%)
Feb 26, 2020	46.77	47.91	46.28	46.42	3,198,195	-0.28(-0.60%)
Feb 25, 2020	49.46	49.79	46.06	46.70	6,217,186	-1.50(-3.11%)
Feb 24, 2020	48.68	49.48	46.95	48.20	8,967,200	-3.65(-7.04%)
Feb 21, 2020	52.17	52.39	51.45	51.85	5,698,700	-0.63(-1.20%)
Feb 20, 2020	51.16	52.51	50.87	52.48	9,303,428	+1.28(+2.50%)
Feb 19, 2020	50.34	51.21	49.78	51.20	4,737,468	+1.36(+2.73%)
Feb 18, 2020	49.27	49.88	48.80	49.84	5,075,952	+1.35(+2.78%)
Feb 14, 2020	48.50	49.33	48.16	48.49	3,698,100	+0.54(+1.13%)
Feb 13, 2020	47.10	48.40	47.04	47.95	7,356,095	+1.02(+2.17%)
Feb 12, 2020	46.59	47.14	46.44	46.93	2,096,057	+0.59(+1.27%)
Feb 11, 2020	45.71	46.67	45.38	46.34	2,793,674	+1.18(+2.61%)
Feb 10, 2020	46.06	46.30	44.95	45.16	3,369,635	-1.04(-2.25%)
Feb 07, 2020	46.58	46.71	45.53	46.20	3,073,200	+0.48(+1.05%)
Feb 06, 2020	46.08	46.78	44.85	45.72	2,672,623	-0.09(-0.20%)
Feb 05, 2020	47.50	47.51	45.73	45.81	4,292,993	-1.01(-2.16%)
Feb 04, 2020	46.97	47.11	46.07	46.82	3,840,795	+0.45(+0.97%)
Feb 03, 2020	45.37	46.50	45.25	46.37	3,350,573	+1.13(+2.50%)
Jan 31, 2020	45.28	45.58	44.81	45.24	2,784,400	-0.35(-0.77%)
Jan 30, 2020	44.72	45.63	44.52	45.59	1,541,076	+0.45(+1.00%)
Jan 29, 2020	45.76	46.29	45.03	45.14	2,058,969	+0.11(+0.24%)
Jan 28, 2020	45.00	45.31	44.51	45.03	1,559,923	+0.68(+1.53%)
Jan 27, 2020	42.60	44.45	42.60	44.35	3,062,770	-0.98(-2.16%)
Jan 24, 2020	46.06	46.50	44.35	45.33	5,869,400	+0.58(+1.30%)
Jan 23, 2020	44.25	45.01	43.74	44.75	4,138,670	+0.39(+0.88%)
Jan 22, 2020	43.55	45.15	42.90	44.36	10,447,882	+3.05(+7.38%)
Jan 21, 2020	41.01	41.40	40.33	41.31	4,195,536	+0.03(+0.07%)
Jan 17, 2020	40.75	41.34	40.70	41.28	3,217,600	+0.32(+0.78%)
Jan 16, 2020	40.65	41.02	40.19	40.96	2,355,334	+0.54(+1.34%)
Jan 15, 2020	40.40	40.95	39.91	40.42	2,312,328	+0.48(+1.20%)
Jan 14, 2020	40.00	40.27	39.15	39.94	3,445,839	-0.08(-0.20%)
Jan 13, 2020	39.71	40.37	39.60	40.02	1,647,269	+0.44(+1.11%)
Jan 10, 2020	40.76	40.91	39.34	39.58	3,360,900	-0.95(-2.34%)
Jan 09, 2020	40.79	40.90	40.04	40.53	3,129,720	+0.37(+0.92%)
Jan 08, 2020	41.00	41.39	40.06	40.16	3,201,030	-0.85(-2.07%)
Jan 07, 2020	40.50	41.80	40.35	41.01	3,948,222	+0.53(+1.31%)
Jan 06, 2020	40.07	41.03	40.03	40.48	4,049,150	-0.01(-0.02%)
Jan 03, 2020	39.44	40.65	39.40	40.49	5,237,900	+0.45(+1.12%)

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.