Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	32.59	33.04	32.18	32.39	5,373,147	-0.66(-1.98%)
Mar 30, 2020	32.56	33.32	31.92	33.05	4,243,744	+0.58(+1.79%)
Mar 27, 2020	32.16	32.98	31.46	32.47	6,876,406	-0.98(-2.94%)
Mar 26, 2020	32.03	33.83	31.94	33.45	5,593,938	+1.48(+4.63%)
Mar 25, 2020	29.76	33.12	29.56	31.97	5,759,593	+2.34(+7.91%)
Mar 24, 2020	26.90	29.84	26.87	29.63	6,110,809	+3.83(+14.86%)
Mar 23, 2020	27.47	28.19	25.34	25.80	6,695,338	-1.82(-6.58%)
Mar 20, 2020	30.57	30.57	27.42	27.61	6,374,616	-2.91(-9.55%)
Mar 19, 2020	31.18	31.92	29.60	30.53	3,883,583	-0.97(-3.06%)
Mar 18, 2020	32.23	33.18	30.28	31.49	4,878,364	-2.61(-7.64%)
Mar 17, 2020	33.63	35.23	31.99	34.10	5,831,971	+1.17(+3.56%)
Mar 16, 2020	34.01	35.89	32.58	32.93	6,330,638	-4.36(-11.69%)
Mar 13, 2020	36.42	37.52	34.49	37.28	7,269,770	+2.26(+6.45%)
Mar 12, 2020	34.56	37.43	33.60	35.03	7,912,488	-2.01(-5.44%)
Mar 11, 2020	37.36	38.57	36.69	37.04	5,692,563	-1.21(-3.16%)
Mar 10, 2020	37.79	38.30	35.88	38.25	4,340,786	+1.67(+4.56%)
Mar 09, 2020	36.67	37.70	36.16	36.58	5,108,994	-2.74(-6.97%)
Mar 06, 2020	39.86	40.00	38.38	39.32	4,322,512	-1.72(-4.19%)
Mar 05, 2020	41.10	41.82	40.57	41.04	4,094,267	-1.17(-2.77%)
Mar 04, 2020	40.94	42.27	40.69	42.21	3,208,577	+1.89(+4.68%)
Mar 03, 2020	40.34	41.56	39.64	40.32	5,440,790	-0.17(-0.42%)
Mar 02, 2020	38.85	40.53	38.73	40.49	5,184,435	+1.90(+4.91%)
Feb 28, 2020	39.25	39.72	37.81	38.59	6,913,408	-1.66(-4.13%)
Feb 27, 2020	40.70	41.65	40.03	40.26	5,327,085	-1.15(-2.77%)
Feb 26, 2020	41.56	42.08	41.20	41.41	5,747,050	+0.03(+0.07%)
Feb 25, 2020	42.15	42.25	41.11	41.38	5,688,854	-0.75(-1.77%)
Feb 24, 2020	41.12	42.27	41.12	42.13	5,005,759	-0.07(-0.18%)
Feb 21, 2020	42.10	42.37	41.98	42.20	2,655,239	-0.21(-0.48%)
Feb 20, 2020	41.90	42.46	41.69	42.41	2,241,457	+0.35(+0.82%)
Feb 19, 2020	42.59	42.78	42.03	42.06	1,707,372	-0.49(-1.14%)
Feb 18, 2020	42.43	42.64	42.01	42.55	2,521,039	-0.06(-0.13%)
Feb 14, 2020	43.21	43.39	42.39	42.60	4,602,051	-0.82(-1.89%)
Feb 13, 2020	43.69	43.73	43.16	43.42	5,368,518	-0.53(-1.21%)
Feb 12, 2020	44.74	44.85	43.62	43.96	2,933,166	-0.44(-0.99%)
Feb 11, 2020	43.25	44.87	42.17	44.39	8,573,722	-1.98(-4.27%)
Feb 10, 2020	45.41	46.38	45.41	46.38	3,567,975	+0.78(+1.72%)
Feb 07, 2020	45.95	46.08	45.34	45.59	2,644,854	-0.67(-1.45%)
Feb 06, 2020	46.70	46.76	46.17	46.26	2,240,432	-0.35(-0.74%)
Feb 05, 2020	46.15	46.64	45.90	46.61	2,235,004	+0.76(+1.65%)
Feb 04, 2020	45.77	45.93	45.48	45.85	1,730,086	+0.83(+1.85%)
Feb 03, 2020	44.63	45.31	44.62	45.02	2,004,217	+0.64(+1.43%)
Jan 31, 2020	45.32	45.37	44.17	44.39	2,993,983	-1.09(-2.40%)
Jan 30, 2020	44.43	45.51	44.42	45.48	2,118,133	+0.64(+1.44%)
Jan 29, 2020	45.77	45.84	44.81	44.83	1,804,072	-0.68(-1.50%)
Jan 28, 2020	45.09	45.67	44.84	45.52	1,892,450	+0.72(+1.61%)
Jan 27, 2020	44.58	45.36	44.13	44.80	2,343,961	-0.55(-1.22%)
Jan 24, 2020	46.15	46.25	45.03	45.35	3,035,094	-0.80(-1.74%)
Jan 23, 2020	45.80	46.29	45.62	46.15	2,575,498	+0.11(+0.24%)
Jan 22, 2020	46.23	46.61	45.98	46.04	2,160,482	-0.03(-0.06%)
Jan 21, 2020	45.67	46.17	45.67	46.07	2,475,252	+0.21(+0.47%)
Jan 17, 2020	45.96	46.23	45.77	45.85	2,519,378	+0.18(+0.39%)
Jan 16, 2020	45.06	45.68	45.03	45.67	3,571,498	+0.83(+1.85%)
Jan 15, 2020	44.41	44.85	44.33	44.84	2,890,979	+0.42(+0.95%)
Jan 14, 2020	44.58	44.65	44.22	44.42	2,138,374	-0.19(-0.42%)
Jan 13, 2020	44.27	44.68	44.21	44.61	2,780,743	+0.45(+1.02%)
Jan 10, 2020	44.31	44.69	44.01	44.16	2,071,431	-0.13(-0.30%)
Jan 09, 2020	44.36	44.52	44.15	44.29	1,711,397	+0.09(+0.20%)
Jan 08, 2020	43.99	44.64	43.89	44.20	2,736,854	+0.35(+0.81%)
Jan 07, 2020	44.03	44.28	43.84	43.85	2,175,122	-0.42(-0.95%)
Jan 06, 2020	44.00	44.36	43.78	44.27	3,558,731	-0.34(-0.77%)
Jan 03, 2020	44.20	44.63	44.17	44.61	2,284,452	-0.34(-0.77%)

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.