Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	33.04	33.24	32.25	32.78	415,777	-0.33(-1.01%)
Mar 30, 2020	32.59	33.20	31.84	33.12	1,859,792	+0.62(+1.92%)
Mar 27, 2020	32.45	33.40	31.98	32.50	532,384	-1.13(-3.36%)
Mar 26, 2020	32.04	33.72	32.04	33.63	401,411	+1.85(+5.81%)
Mar 25, 2020	30.98	33.08	30.07	31.78	951,862	+1.12(+3.64%)
Mar 24, 2020	29.36	30.74	29.23	30.66	626,211	+3.05(+11.04%)
Mar 23, 2020	28.90	28.90	26.87	27.61	821,225	-1.34(-4.62%)
Mar 20, 2020	30.89	31.29	28.80	28.95	525,119	-1.28(-4.24%)
Mar 19, 2020	28.64	31.02	27.61	30.23	895,210	+1.17(+4.03%)
Mar 18, 2020	31.00	31.30	27.83	29.06	687,546	-3.88(-11.77%)
Mar 17, 2020	31.62	32.94	30.50	32.94	1,004,996	+1.69(+5.39%)
Mar 16, 2020	31.71	33.13	30.65	31.25	1,025,915	-4.74(-13.18%)
Mar 13, 2020	35.07	36.02	32.77	36.00	725,960	+3.07(+9.31%)
Mar 12, 2020	33.94	34.95	32.25	32.93	734,670	-3.80(-10.33%)
Mar 11, 2020	38.34	38.64	36.35	36.73	461,107	-2.84(-7.17%)
Mar 10, 2020	39.59	39.59	37.42	39.56	529,798	+1.47(+3.87%)
Mar 09, 2020	38.98	40.25	37.90	38.09	383,053	-4.38(-10.30%)
Mar 06, 2020	41.87	42.92	41.52	42.46	122,459	-0.73(-1.68%)
Mar 05, 2020	43.78	43.85	42.73	43.19	321,992	-1.76(-3.91%)
Mar 04, 2020	44.25	44.96	43.81	44.95	371,025	+1.41(+3.24%)
Mar 03, 2020	44.73	45.37	43.14	43.54	161,134	-1.06(-2.38%)
Mar 02, 2020	43.47	44.60	42.67	44.60	211,434	+1.29(+2.98%)
Feb 28, 2020	42.67	43.59	42.25	43.31	1,081,938	-0.79(-1.80%)
Feb 27, 2020	44.98	45.79	44.00	44.10	298,262	-1.75(-3.82%)
Feb 26, 2020	46.97	47.23	45.85	45.85	155,064	-0.98(-2.08%)
Feb 25, 2020	48.74	48.82	46.73	46.83	111,436	-1.78(-3.66%)
Feb 24, 2020	48.70	48.90	48.38	48.61	81,899	-1.46(-2.92%)
Feb 21, 2020	50.34	50.34	49.95	50.07	78,273	-0.51(-1.00%)
Feb 20, 2020	50.19	50.66	50.13	50.58	65,822	+0.31(+0.62%)
Feb 19, 2020	50.39	50.46	50.21	50.27	487,518	+0.08(+0.17%)
Feb 18, 2020	50.33	50.37	49.86	50.18	93,004	-0.19(-0.38%)
Feb 14, 2020	50.48	50.48	50.17	50.38	55,909	-0.06(-0.13%)
Feb 13, 2020	50.12	50.48	50.12	50.44	60,229	+0.04(+0.07%)
Feb 12, 2020	50.28	50.41	50.24	50.40	89,160	+0.35(+0.70%)
Feb 11, 2020	49.90	50.23	49.89	50.05	70,974	+0.41(+0.82%)
Feb 10, 2020	49.42	49.65	49.38	49.65	128,236	+0.17(+0.34%)
Feb 07, 2020	49.75	49.75	49.41	49.48	45,487	-0.50(-1.00%)
Feb 06, 2020	50.40	50.51	49.98	49.98	55,496	-0.28(-0.55%)
Feb 05, 2020	49.91	50.33	49.91	50.26	132,997	+0.85(+1.72%)
Feb 04, 2020	49.45	49.65	49.38	49.41	195,767	+0.55(+1.13%)
Feb 03, 2020	48.56	49.06	48.56	48.86	142,400	+0.47(+0.97%)
Jan 31, 2020	49.14	49.14	48.23	48.39	83,593	-0.96(-1.94%)
Jan 30, 2020	48.93	49.34	48.77	49.34	50,983	+0.10(+0.21%)
Jan 29, 2020	49.64	49.74	49.24	49.24	71,323	-0.34(-0.68%)
Jan 28, 2020	49.48	49.72	49.44	49.58	104,837	+0.38(+0.78%)
Jan 27, 2020	49.11	49.46	48.93	49.20	126,030	-0.78(-1.57%)
Jan 24, 2020	50.61	50.61	49.67	49.98	118,007	-0.58(-1.14%)
Jan 23, 2020	50.35	50.65	49.93	50.56	64,614	+0.11(+0.21%)
Jan 22, 2020	50.63	50.71	50.39	50.45	70,276	-0.08(-0.16%)
Jan 21, 2020	50.78	50.78	50.49	50.53	62,412	-0.41(-0.80%)
Jan 17, 2020	51.20	51.20	50.89	50.94	66,114	-0.10(-0.20%)
Jan 16, 2020	50.77	51.11	50.77	51.04	56,040	+0.63(+1.24%)
Jan 15, 2020	50.35	50.64	50.22	50.41	263,063	+0.00(+0.00%)
Jan 14, 2020	50.16	50.53	50.05	50.41	65,147	+0.21(+0.43%)
Jan 13, 2020	49.85	50.20	49.84	50.20	54,261	+0.43(+0.86%)
Jan 10, 2020	49.93	49.97	49.68	49.77	131,469	-0.16(-0.31%)
Jan 09, 2020	50.06	50.06	49.80	49.92	101,870	+0.04(+0.07%)
Jan 08, 2020	49.86	50.09	49.74	49.89	55,508	+0.05(+0.09%)
Jan 07, 2020	49.90	49.99	49.72	49.84	61,301	-0.15(-0.31%)
Jan 06, 2020	49.78	50.07	49.60	49.99	119,186	-0.03(-0.06%)
Jan 03, 2020	49.85	50.15	49.70	50.03	103,460	-0.33(-0.66%)

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.