Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	35.91	36.84	35.57	36.23	3,820,857	-0.68(-1.83%)
Mar 30, 2020	34.77	37.04	34.64	36.91	3,750,719	+1.65(+4.67%)
Mar 27, 2020	34.53	36.10	34.23	35.26	3,029,855	-0.57(-1.59%)
Mar 26, 2020	35.03	36.14	34.19	35.83	4,646,586	+0.87(+2.49%)
Mar 25, 2020	33.52	36.09	33.15	34.96	5,259,692	+1.17(+3.47%)
Mar 24, 2020	30.96	33.87	30.74	33.78	5,610,951	+4.20(+14.21%)
Mar 23, 2020	31.28	31.90	29.11	29.58	5,625,712	-1.42(-4.57%)
Mar 20, 2020	32.87	33.41	30.84	31.00	5,923,379	-2.21(-6.66%)
Mar 19, 2020	32.73	34.54	31.19	33.21	5,032,908	+0.17(+0.50%)
Mar 18, 2020	33.93	34.61	31.82	33.04	5,616,580	-2.32(-6.57%)
Mar 17, 2020	35.82	36.49	34.70	35.36	6,031,699	-0.30(-0.83%)
Mar 16, 2020	34.38	37.91	34.37	35.66	5,918,248	-2.94(-7.62%)
Mar 13, 2020	36.55	38.62	35.20	38.60	6,289,519	+3.51(+10.00%)
Mar 12, 2020	33.94	37.23	33.94	35.09	7,697,025	-1.94(-5.25%)
Mar 11, 2020	37.01	37.88	36.25	37.04	4,403,548	-1.28(-3.34%)
Mar 10, 2020	37.31	38.32	36.13	38.32	4,256,155	+2.22(+6.14%)
Mar 09, 2020	35.84	36.72	35.38	36.10	5,839,615	-2.16(-5.65%)
Mar 06, 2020	36.96	38.51	36.84	38.26	4,561,403	-0.47(-1.22%)
Mar 05, 2020	39.87	39.95	38.53	38.74	3,840,675	-2.42(-5.89%)
Mar 04, 2020	40.59	41.20	40.15	41.16	2,851,501	+1.13(+2.81%)
Mar 03, 2020	40.97	42.13	39.85	40.03	4,475,181	-1.26(-3.06%)
Mar 02, 2020	39.90	41.30	39.27	41.30	4,357,738	+1.65(+4.16%)
Feb 28, 2020	38.87	40.01	38.61	39.65	7,076,300	-0.52(-1.28%)
Feb 27, 2020	40.54	41.45	39.79	40.17	5,624,033	-0.98(-2.38%)
Feb 26, 2020	42.04	42.25	40.97	41.14	3,647,322	-0.34(-0.81%)
Feb 25, 2020	43.32	43.41	41.34	41.48	4,588,189	-1.62(-3.77%)
Feb 24, 2020	43.32	43.69	42.89	43.10	2,888,822	-1.56(-3.49%)
Feb 21, 2020	44.45	44.76	44.19	44.66	3,271,474	-0.11(-0.24%)
Feb 20, 2020	43.96	44.84	43.89	44.77	2,886,139	+0.78(+1.76%)
Feb 19, 2020	44.08	44.22	43.64	43.99	1,906,188	-0.04(-0.09%)
Feb 18, 2020	44.20	44.49	43.79	44.04	2,415,244	-0.26(-0.59%)
Feb 14, 2020	44.27	44.37	43.91	44.30	4,991,661	-0.05(-0.12%)
Feb 13, 2020	45.05	45.21	44.30	44.35	3,349,413	-1.03(-2.26%)
Feb 12, 2020	45.04	45.60	45.04	45.37	3,140,362	+0.53(+1.19%)
Feb 11, 2020	44.89	44.98	44.53	44.84	3,266,659	+0.21(+0.46%)
Feb 10, 2020	44.33	44.70	44.24	44.63	2,697,346	+0.07(+0.15%)
Feb 07, 2020	45.57	45.61	44.48	44.57	3,527,798	-1.29(-2.81%)
Feb 06, 2020	46.23	46.39	45.66	45.86	2,847,078	-0.24(-0.51%)
Feb 05, 2020	45.65	46.20	45.49	46.09	3,364,591	+1.07(+2.38%)
Feb 04, 2020	44.69	45.10	44.53	45.02	4,187,425	+1.09(+2.48%)
Feb 03, 2020	44.25	44.62	43.81	43.93	4,344,987	+0.08(+0.18%)
Jan 31, 2020	44.60	44.63	43.65	43.86	5,604,815	-1.09(-2.43%)
Jan 30, 2020	44.63	45.00	44.31	44.95	3,494,041	-0.03(-0.07%)
Jan 29, 2020	45.64	46.14	44.90	44.98	4,037,744	-0.39(-0.86%)
Jan 28, 2020	45.12	45.83	44.31	45.37	5,432,710	+0.95(+2.13%)
Jan 27, 2020	44.51	44.83	44.24	44.42	4,007,289	-0.96(-2.11%)
Jan 24, 2020	45.64	45.66	45.05	45.38	2,606,973	-0.48(-1.04%)
Jan 23, 2020	45.34	45.96	44.73	45.86	2,033,314	+0.39(+0.86%)
Jan 22, 2020	46.02	46.04	45.40	45.47	1,677,158	-0.35(-0.77%)
Jan 21, 2020	46.38	46.38	45.66	45.83	2,585,284	-0.58(-1.25%)
Jan 17, 2020	46.56	46.83	46.23	46.40	2,912,730	-0.02(-0.05%)
Jan 16, 2020	46.04	46.43	45.77	46.43	2,251,043	+0.65(+1.42%)
Jan 15, 2020	46.03	46.12	45.66	45.78	2,477,022	-0.44(-0.95%)
Jan 14, 2020	46.52	46.68	46.13	46.22	2,435,546	+0.08(+0.18%)
Jan 13, 2020	46.05	46.17	45.74	46.13	1,832,800	+0.15(+0.32%)
Jan 10, 2020	46.43	46.53	45.93	45.99	2,039,791	-0.38(-0.82%)
Jan 09, 2020	46.59	46.78	45.85	46.36	3,100,533	-0.30(-0.65%)
Jan 08, 2020	46.24	46.81	45.65	46.66	3,101,417	+0.61(+1.33%)
Jan 07, 2020	45.99	46.16	45.67	46.05	2,945,474	-0.31(-0.66%)
Jan 06, 2020	46.26	46.40	45.75	46.36	3,046,566	-0.17(-0.37%)
Jan 03, 2020	46.28	46.59	45.90	46.53	2,715,266	-0.46(-0.98%)

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.