Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	34.43	34.63	33.65	34.01	520,485	-0.25(-0.73%)
Mar 30, 2020	33.77	34.59	33.29	34.26	356,849	+0.38(+1.12%)
Mar 27, 2020	34.15	34.73	33.36	33.89	488,896	-1.56(-4.39%)
Mar 26, 2020	34.11	35.63	34.11	35.44	900,450	+1.35(+3.96%)
Mar 25, 2020	34.08	35.80	32.87	34.09	1,565,707	+0.74(+2.21%)
Mar 24, 2020	30.35	33.49	30.35	33.35	1,101,645	+3.84(+13.01%)
Mar 23, 2020	30.30	30.43	28.79	29.51	674,251	-0.72(-2.37%)
Mar 20, 2020	31.40	32.77	30.07	30.23	469,301	-1.02(-3.25%)
Mar 19, 2020	30.46	32.37	29.74	31.25	624,585	+0.57(+1.87%)
Mar 18, 2020	31.01	31.81	28.65	30.68	1,371,104	-2.56(-7.70%)
Mar 17, 2020	31.56	33.48	30.59	33.24	761,493	+2.08(+6.69%)
Mar 16, 2020	34.13	34.13	30.97	31.15	795,239	-3.88(-11.07%)
Mar 13, 2020	32.45	35.08	32.45	35.03	840,509	+2.87(+8.94%)
Mar 12, 2020	34.92	34.92	32.07	32.16	1,017,069	-3.82(-10.61%)
Mar 11, 2020	36.57	36.86	35.51	35.97	1,410,712	-1.68(-4.45%)
Mar 10, 2020	37.08	37.71	35.70	37.65	2,169,649	+1.89(+5.30%)
Mar 09, 2020	36.81	38.45	35.51	35.75	1,622,252	-3.84(-9.69%)
Mar 06, 2020	38.55	40.09	38.29	39.59	2,097,813	-0.28(-0.71%)
Mar 05, 2020	40.85	40.94	39.71	39.87	1,474,578	-2.24(-5.32%)
Mar 04, 2020	41.17	42.11	40.60	42.11	1,566,953	+1.45(+3.56%)
Mar 03, 2020	42.22	42.86	40.43	40.66	1,448,354	-1.20(-2.86%)
Mar 02, 2020	41.61	41.98	40.47	41.86	1,158,746	+0.41(+0.98%)
Feb 28, 2020	40.27	41.66	40.27	41.45	730,612	-0.49(-1.17%)
Feb 27, 2020	42.30	43.69	41.43	41.94	1,587,585	-1.51(-3.48%)
Feb 26, 2020	44.54	44.79	43.41	43.46	1,421,307	-0.99(-2.22%)
Feb 25, 2020	46.49	46.57	44.34	44.44	1,070,930	-1.99(-4.28%)
Feb 24, 2020	46.53	46.76	45.91	46.43	1,531,876	-1.70(-3.54%)
Feb 21, 2020	48.36	48.36	47.79	48.13	392,780	-0.55(-1.14%)
Feb 20, 2020	48.39	48.87	48.33	48.68	586,699	+0.39(+0.80%)
Feb 19, 2020	47.95	48.41	47.95	48.30	1,038,971	+0.36(+0.76%)
Feb 18, 2020	47.67	48.12	47.67	47.94	270,216	+0.03(+0.06%)
Feb 14, 2020	48.54	48.54	47.83	47.91	1,239,802	-0.57(-1.17%)
Feb 13, 2020	48.20	48.57	48.05	48.48	480,588	-0.05(-0.10%)
Feb 12, 2020	48.34	48.69	48.30	48.53	854,502	+0.45(+0.94%)
Feb 11, 2020	48.24	48.52	48.04	48.07	1,562,968	+0.13(+0.27%)
Feb 10, 2020	47.91	47.95	47.66	47.94	351,430	+0.03(+0.06%)
Feb 07, 2020	47.79	48.03	47.53	47.92	874,292	-0.03(-0.07%)
Feb 06, 2020	48.34	48.47	47.91	47.95	398,645	-0.19(-0.40%)
Feb 05, 2020	48.24	48.28	47.84	48.14	1,050,665	+0.64(+1.35%)
Feb 04, 2020	47.37	47.68	47.36	47.50	725,341	+0.85(+1.83%)
Feb 03, 2020	46.53	47.13	46.53	46.64	727,156	+0.08(+0.16%)
Jan 31, 2020	47.32	47.42	46.42	46.57	1,600,834	-1.19(-2.49%)
Jan 30, 2020	47.49	47.79	47.05	47.76	1,265,835	-0.28(-0.59%)
Jan 29, 2020	48.22	48.64	48.04	48.04	1,689,932	+0.20(+0.41%)
Jan 28, 2020	47.83	48.12	47.70	47.84	625,615	+0.27(+0.57%)
Jan 27, 2020	47.76	47.97	47.51	47.57	932,265	-1.18(-2.42%)
Jan 24, 2020	49.31	49.31	48.36	48.76	1,029,776	-0.34(-0.70%)
Jan 23, 2020	48.35	49.16	47.91	49.10	1,111,071	+0.59(+1.22%)
Jan 22, 2020	49.06	49.06	48.43	48.51	1,230,322	-0.29(-0.58%)
Jan 21, 2020	49.52	49.57	48.61	48.79	1,097,322	-0.90(-1.82%)
Jan 17, 2020	48.92	50.09	48.92	49.70	1,242,651	-0.14(-0.27%)
Jan 16, 2020	49.38	49.91	49.38	49.83	775,238	+0.50(+1.02%)
Jan 15, 2020	49.32	49.67	49.14	49.33	989,525	+0.13(+0.25%)
Jan 14, 2020	48.98	49.50	48.89	49.20	1,395,709	+0.45(+0.92%)
Jan 13, 2020	48.30	48.78	48.30	48.76	619,506	+0.41(+0.84%)
Jan 10, 2020	48.76	48.76	48.32	48.35	370,800	-0.24(-0.50%)
Jan 09, 2020	48.46	48.71	48.44	48.59	611,935	+0.22(+0.45%)
Jan 08, 2020	48.09	48.70	47.98	48.38	1,155,515	+0.40(+0.82%)
Jan 07, 2020	47.56	48.16	47.56	47.98	870,820	+0.17(+0.35%)
Jan 06, 2020	47.89	47.89	47.35	47.81	1,184,308	-0.29(-0.60%)
Jan 03, 2020	47.69	48.12	47.57	48.10	744,044	-0.33(-0.69%)

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.