Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	35.15	35.41	34.26	34.44	29,700,918	-0.88(-2.50%)
Mar 30, 2020	34.56	35.47	34.13	35.32	30,955,278	+1.31(+3.86%)
Mar 27, 2020	34.35	35.17	33.65	34.01	35,705,316	-1.54(-4.34%)
Mar 26, 2020	33.26	35.85	32.74	35.55	43,925,488	+2.55(+7.72%)
Mar 25, 2020	33.86	35.00	32.85	33.00	48,935,808	-0.81(-2.41%)
Mar 24, 2020	31.89	33.88	31.13	33.81	55,048,836	+3.50(+11.56%)
Mar 23, 2020	31.11	31.38	29.56	30.31	45,444,784	-0.88(-2.81%)
Mar 20, 2020	33.53	33.70	31.01	31.19	55,458,336	-1.85(-5.60%)
Mar 19, 2020	32.46	34.45	31.67	33.03	66,569,472	+0.52(+1.59%)
Mar 18, 2020	29.57	33.03	29.18	32.52	64,931,716	+1.42(+4.56%)
Mar 17, 2020	30.40	31.76	29.43	31.10	47,452,948	+1.57(+5.31%)
Mar 16, 2020	29.11	32.40	28.38	29.53	50,465,268	-3.44(-10.44%)
Mar 13, 2020	30.82	33.01	29.20	32.97	61,482,300	+3.89(+13.37%)
Mar 12, 2020	30.22	31.38	28.91	29.08	59,187,752	-3.37(-10.39%)
Mar 11, 2020	34.18	34.30	31.86	32.46	72,603,816	-2.65(-7.56%)
Mar 10, 2020	34.38	35.17	33.17	35.11	57,683,656	+1.86(+5.58%)
Mar 09, 2020	32.33	34.66	31.79	33.25	70,237,296	-1.51(-4.33%)
Mar 06, 2020	33.29	35.00	33.11	34.76	55,484,592	+0.10(+0.28%)
Mar 05, 2020	35.19	35.49	34.42	34.66	34,517,988	-1.59(-4.40%)
Mar 04, 2020	35.67	36.31	34.87	36.26	34,250,428	+1.18(+3.37%)
Mar 03, 2020	36.14	36.71	34.79	35.08	56,256,188	-0.99(-2.74%)
Mar 02, 2020	35.17	36.08	34.09	36.07	55,747,308	+1.09(+3.11%)
Feb 28, 2020	33.90	35.52	33.60	34.98	91,543,672	-0.10(-0.27%)
Feb 27, 2020	36.16	36.88	35.05	35.08	58,700,904	-1.86(-5.03%)
Feb 26, 2020	37.64	38.00	36.74	36.93	43,963,940	-0.51(-1.36%)
Feb 25, 2020	38.59	38.73	36.85	37.44	54,798,008	-1.10(-2.86%)
Feb 24, 2020	39.42	40.02	38.54	38.54	40,261,740	-2.01(-4.96%)
Feb 21, 2020	40.94	41.04	40.34	40.56	22,866,426	-0.49(-1.18%)
Feb 20, 2020	40.38	41.14	40.21	41.04	23,288,704	+0.49(+1.21%)
Feb 19, 2020	40.90	41.01	40.21	40.55	31,508,732	-0.26(-0.64%)
Feb 18, 2020	41.02	41.04	40.55	40.81	21,171,342	-0.33(-0.81%)
Feb 14, 2020	41.31	41.37	40.72	41.15	30,532,706	-0.25(-0.59%)
Feb 13, 2020	41.30	41.76	40.80	41.39	53,684,084	-2.35(-5.37%)
Feb 12, 2020	43.30	44.05	43.28	43.74	35,919,436	+0.70(+1.63%)
Feb 11, 2020	43.27	43.55	42.80	43.04	26,411,504	+0.23(+0.53%)
Feb 10, 2020	42.04	42.83	41.94	42.81	21,700,008	+0.79(+1.88%)
Feb 07, 2020	42.57	42.72	41.94	42.02	19,186,478	-0.63(-1.48%)
Feb 06, 2020	42.65	42.77	42.24	42.65	11,200,804	+0.21(+0.50%)
Feb 05, 2020	42.34	42.57	42.18	42.44	19,451,448	+0.73(+1.74%)
Feb 04, 2020	41.37	41.79	41.27	41.72	15,911,011	+0.95(+2.34%)
Feb 03, 2020	40.65	41.02	40.48	40.76	17,550,936	+0.49(+1.22%)
Jan 31, 2020	41.16	41.17	40.16	40.27	22,910,374	-1.11(-2.69%)
Jan 30, 2020	40.77	41.41	40.52	41.38	16,911,462	+0.17(+0.40%)
Jan 29, 2020	42.02	42.03	41.11	41.22	16,293,352	-0.63(-1.51%)
Jan 28, 2020	41.63	42.02	41.61	41.85	16,014,752	+0.26(+0.63%)
Jan 27, 2020	41.95	42.11	41.41	41.58	23,588,472	-1.21(-2.82%)
Jan 24, 2020	43.12	43.35	42.52	42.79	16,057,775	-0.13(-0.31%)
Jan 23, 2020	42.92	43.07	42.41	42.92	19,137,056	-0.05(-0.12%)
Jan 22, 2020	43.17	43.39	42.96	42.98	17,332,042	+0.23(+0.53%)
Jan 21, 2020	42.89	43.10	42.64	42.75	24,852,498	-0.19(-0.45%)
Jan 17, 2020	43.20	43.40	42.81	42.94	31,022,308	-0.03(-0.06%)
Jan 16, 2020	42.38	42.99	42.25	42.97	22,935,236	+0.91(+2.17%)
Jan 15, 2020	41.98	42.40	41.84	42.06	18,589,072	+0.19(+0.46%)
Jan 14, 2020	42.01	42.04	41.72	41.86	20,488,930	-0.16(-0.38%)
Jan 13, 2020	41.44	42.03	41.44	42.02	20,818,476	+0.74(+1.78%)
Jan 10, 2020	41.59	41.66	41.23	41.29	15,415,893	-0.17(-0.40%)
Jan 09, 2020	41.86	41.94	41.23	41.45	20,781,304	-0.18(-0.42%)
Jan 08, 2020	41.15	41.86	41.01	41.63	28,739,104	+0.03(+0.06%)
Jan 07, 2020	41.80	41.80	41.26	41.60	18,839,424	-0.27(-0.65%)
Jan 06, 2020	41.30	41.89	41.18	41.87	25,323,130	+0.15(+0.36%)
Jan 03, 2020	41.97	42.17	41.59	41.72	17,793,812	-0.69(-1.63%)

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.