Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	44.01	45.11	43.86	44.66	8,411,209	+0.13(+0.29%)
Mar 30, 2020	42.80	44.59	42.80	44.53	6,985,613	+2.06(+4.85%)
Mar 27, 2020	40.78	43.13	40.69	42.47	6,783,100	+0.11(+0.26%)
Mar 26, 2020	40.40	42.40	40.40	42.36	6,742,651	+1.98(+4.90%)
Mar 25, 2020	40.15	41.21	39.38	40.38	6,575,402	-0.51(-1.25%)
Mar 24, 2020	40.35	41.00	39.36	40.89	6,129,408	+2.11(+5.44%)
Mar 23, 2020	39.36	40.11	38.14	38.78	5,674,006	-0.64(-1.62%)
Mar 20, 2020	41.20	41.98	39.36	39.42	10,050,600	-0.71(-1.77%)
Mar 19, 2020	38.91	40.89	38.07	40.13	9,234,697	+0.77(+1.96%)
Mar 18, 2020	38.23	39.92	38.23	39.36	4,909,177	-1.57(-3.84%)
Mar 17, 2020	39.25	41.51	38.95	40.93	5,411,659	+3.14(+8.31%)
Mar 16, 2020	36.81	38.88	36.15	37.79	7,346,792	-4.49(-10.62%)
Mar 13, 2020	41.57	42.46	38.58	42.28	11,898,300	+1.52(+3.73%)
Mar 12, 2020	41.30	41.58	39.47	40.76	5,412,863	-3.82(-8.57%)
Mar 11, 2020	45.60	45.81	44.09	44.58	5,829,360	-2.32(-4.95%)
Mar 10, 2020	45.85	46.95	44.98	46.90	9,144,800	+1.67(+3.69%)
Mar 09, 2020	45.54	46.65	44.99	45.23	5,031,164	-2.29(-4.82%)
Mar 06, 2020	47.25	47.64	46.73	47.52	3,439,100	-0.86(-1.78%)
Mar 05, 2020	47.58	48.66	47.54	48.38	5,756,883	-0.22(-0.45%)
Mar 04, 2020	47.28	48.69	46.74	48.60	3,337,435	+3.08(+6.77%)
Mar 03, 2020	46.48	46.65	45.12	45.52	4,247,833	-0.35(-0.76%)
Mar 02, 2020	44.45	45.87	44.35	45.87	6,134,350	+2.07(+4.73%)
Feb 28, 2020	43.69	44.07	42.96	43.80	5,656,500	-1.27(-2.82%)
Feb 27, 2020	46.39	46.50	45.05	45.07	4,055,050	-2.50(-5.26%)
Feb 26, 2020	47.52	47.98	47.27	47.57	3,900,316	+0.49(+1.04%)
Feb 25, 2020	48.07	48.10	46.69	47.08	4,347,067	-0.51(-1.07%)
Feb 24, 2020	48.25	48.70	47.59	47.59	4,537,593	-2.58(-5.14%)
Feb 21, 2020	49.88	50.25	49.68	50.17	4,105,800	+1.23(+2.51%)
Feb 20, 2020	48.88	49.17	48.66	48.94	3,000,186	-0.37(-0.75%)
Feb 19, 2020	49.36	49.56	49.06	49.31	3,269,036	+0.20(+0.41%)
Feb 18, 2020	48.96	49.26	48.59	49.11	3,927,875	+1.26(+2.63%)
Feb 14, 2020	48.22	48.22	47.40	47.85	6,665,300	-1.48(-3.00%)
Feb 13, 2020	48.81	49.75	48.78	49.33	2,805,160	-0.25(-0.50%)
Feb 12, 2020	49.75	49.80	49.36	49.58	2,482,262	-0.20(-0.40%)
Feb 11, 2020	49.94	49.98	49.54	49.78	1,848,824	-0.13(-0.26%)
Feb 10, 2020	49.49	49.94	49.35	49.91	1,983,216	+0.51(+1.03%)
Feb 07, 2020	49.89	49.92	49.37	49.40	1,995,400	-0.63(-1.26%)
Feb 06, 2020	49.69	50.10	49.50	50.03	2,531,040	+0.30(+0.60%)
Feb 05, 2020	49.46	49.85	49.23	49.73	2,302,972	+0.97(+1.99%)
Feb 04, 2020	48.76	49.09	48.72	48.76	1,698,782	+0.25(+0.52%)
Feb 03, 2020	48.62	48.93	48.44	48.51	1,990,923	-0.19(-0.39%)
Jan 31, 2020	49.18	49.18	48.47	48.70	4,129,300	-0.39(-0.79%)
Jan 30, 2020	49.37	49.39	48.94	49.09	5,974,173	-0.57(-1.15%)
Jan 29, 2020	50.09	50.11	49.63	49.66	4,044,843	+0.06(+0.12%)
Jan 28, 2020	49.50	49.71	49.31	49.60	1,765,356	+0.70(+1.43%)
Jan 27, 2020	48.91	49.07	48.61	48.90	2,265,598	-0.38(-0.77%)
Jan 24, 2020	50.52	50.62	49.20	49.28	4,466,500	-0.92(-1.83%)
Jan 23, 2020	50.33	50.35	49.99	50.20	1,560,794	-0.25(-0.50%)
Jan 22, 2020	51.00	51.00	50.33	50.45	1,923,992	-0.35(-0.69%)
Jan 21, 2020	50.48	51.04	50.48	50.80	1,964,105	-0.53(-1.03%)
Jan 17, 2020	51.44	51.55	51.16	51.33	2,685,900	+0.82(+1.62%)
Jan 16, 2020	50.58	50.61	50.22	50.51	3,078,278	-0.29(-0.57%)
Jan 15, 2020	50.54	51.07	50.53	50.80	2,489,351	+0.62(+1.24%)
Jan 14, 2020	49.77	50.24	49.64	50.18	2,230,796	+0.51(+1.03%)
Jan 13, 2020	49.48	49.75	49.42	49.67	2,395,896	-0.18(-0.36%)
Jan 10, 2020	49.87	50.10	49.80	49.85	1,872,900	-0.23(-0.46%)
Jan 09, 2020	50.03	50.17	49.83	50.08	1,959,003	+0.13(+0.26%)
Jan 08, 2020	49.87	50.17	49.74	49.95	1,869,029	-0.12(-0.24%)
Jan 07, 2020	50.14	50.30	49.87	50.07	1,878,313	+0.19(+0.38%)
Jan 06, 2020	50.04	50.22	49.74	49.88	1,992,279	-0.21(-0.42%)
Jan 03, 2020	49.88	50.38	49.83	50.09	1,208,600	-0.30(-0.60%)

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.