Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	28.51	28.96	27.97	28.19	858,886	-0.42(-1.46%)
Mar 30, 2020	28.11	28.96	27.30	28.61	1,137,328	+0.25(+0.89%)
Mar 27, 2020	29.60	30.28	28.07	28.36	826,530	-2.65(-8.55%)
Mar 26, 2020	29.50	31.26	29.25	31.01	1,015,512	+1.86(+6.39%)
Mar 25, 2020	27.29	30.29	26.61	29.15	1,619,040	+2.41(+9.00%)
Mar 24, 2020	26.28	27.89	25.71	26.74	2,027,198	+2.36(+9.67%)
Mar 23, 2020	24.65	25.22	24.04	24.38	1,864,414	-0.76(-3.02%)
Mar 20, 2020	25.86	26.41	24.59	25.14	1,889,065	-0.06(-0.23%)
Mar 19, 2020	22.01	25.66	20.37	25.20	2,087,469	+2.68(+11.90%)
Mar 18, 2020	23.19	24.06	17.79	22.52	3,233,413	-2.57(-10.25%)
Mar 17, 2020	27.73	27.88	23.94	25.09	2,101,794	-2.09(-7.67%)
Mar 16, 2020	28.43	30.78	27.09	27.18	1,358,579	-6.26(-18.71%)
Mar 13, 2020	34.11	34.35	31.35	33.44	1,432,550	+1.11(+3.44%)
Mar 12, 2020	32.82	34.04	32.06	32.33	1,494,973	-2.88(-8.17%)
Mar 11, 2020	36.13	36.51	34.77	35.20	1,894,445	-1.77(-4.80%)
Mar 10, 2020	35.09	37.22	33.99	36.97	1,697,806	+3.37(+10.03%)
Mar 09, 2020	34.50	35.33	33.32	33.60	2,101,529	-3.47(-9.36%)
Mar 06, 2020	36.30	37.62	35.95	37.07	1,590,673	-0.32(-0.86%)
Mar 05, 2020	38.37	38.50	37.15	37.39	2,681,489	-2.51(-6.30%)
Mar 04, 2020	39.53	40.04	38.68	39.91	2,425,117	+0.99(+2.55%)
Mar 03, 2020	40.15	41.42	38.45	38.91	1,468,617	-1.23(-3.06%)
Mar 02, 2020	39.96	40.27	38.96	40.14	1,744,507	+0.38(+0.96%)
Feb 28, 2020	38.53	40.02	38.49	39.76	1,916,360	-0.15(-0.37%)
Feb 27, 2020	41.17	41.68	39.90	39.91	1,847,856	-2.09(-4.97%)
Feb 26, 2020	43.27	44.01	41.99	41.99	1,111,229	-0.91(-2.11%)
Feb 25, 2020	44.64	44.73	42.70	42.90	1,194,007	-1.62(-3.63%)
Feb 24, 2020	44.30	44.81	44.00	44.52	1,743,729	-1.53(-3.32%)
Feb 21, 2020	46.90	46.90	45.93	46.05	405,723	-1.07(-2.28%)
Feb 20, 2020	47.23	47.84	46.79	47.12	1,175,505	-0.22(-0.47%)
Feb 19, 2020	46.57	47.59	46.51	47.34	940,269	+1.01(+2.19%)
Feb 18, 2020	47.26	47.31	46.14	46.33	1,068,749	-1.31(-2.74%)
Feb 14, 2020	48.04	48.34	47.48	47.64	856,287	-0.42(-0.87%)
Feb 13, 2020	48.08	48.74	47.99	48.06	2,186,712	-0.47(-0.96%)
Feb 12, 2020	48.45	49.05	47.56	48.52	2,067,734	+0.37(+0.77%)
Feb 11, 2020	46.51	49.58	46.48	48.15	3,691,792	+1.52(+3.26%)
Feb 10, 2020	46.12	46.67	46.12	46.63	982,932	+0.32(+0.69%)
Feb 07, 2020	46.63	46.74	45.96	46.31	851,875	-0.61(-1.31%)
Feb 06, 2020	48.00	48.00	46.89	46.92	1,061,722	-0.80(-1.67%)
Feb 05, 2020	47.76	47.93	47.46	47.72	760,373	+0.48(+1.01%)
Feb 04, 2020	47.17	47.72	46.96	47.25	640,784	+1.04(+2.26%)
Feb 03, 2020	46.46	47.22	46.17	46.20	1,155,964	+0.14(+0.30%)
Jan 31, 2020	47.31	47.34	45.88	46.07	895,074	-1.36(-2.88%)
Jan 30, 2020	47.18	47.49	46.70	47.43	865,958	-0.14(-0.29%)
Jan 29, 2020	48.10	48.33	47.53	47.57	536,980	-0.30(-0.63%)
Jan 28, 2020	47.61	48.04	47.27	47.87	814,827	+0.51(+1.07%)
Jan 27, 2020	47.95	48.00	47.33	47.36	581,298	-1.66(-3.38%)
Jan 24, 2020	50.34	50.43	48.68	49.02	777,790	-1.07(-2.14%)
Jan 23, 2020	50.19	50.22	49.48	50.09	1,127,386	-0.49(-0.96%)
Jan 22, 2020	51.36	51.38	50.58	50.58	481,187	-0.46(-0.90%)
Jan 21, 2020	51.15	51.30	50.74	51.04	1,087,636	-0.33(-0.64%)
Jan 17, 2020	51.57	51.87	51.27	51.37	480,629	-0.10(-0.19%)
Jan 16, 2020	51.24	51.48	50.91	51.47	467,633	+0.65(+1.29%)
Jan 15, 2020	51.25	51.52	50.67	50.81	623,632	-0.50(-0.97%)
Jan 14, 2020	50.73	51.94	50.73	51.31	1,945,582	+0.60(+1.19%)
Jan 13, 2020	50.33	50.75	49.85	50.71	1,235,511	+0.55(+1.09%)
Jan 10, 2020	51.14	51.17	50.02	50.16	882,145	-0.98(-1.92%)
Jan 09, 2020	51.51	51.51	50.87	51.14	748,647	-0.08(-0.15%)
Jan 08, 2020	51.55	51.60	51.04	51.22	1,044,254	-0.16(-0.30%)
Jan 07, 2020	51.48	51.85	51.24	51.38	934,153	-0.37(-0.72%)
Jan 06, 2020	51.95	51.95	51.49	51.75	253,205	-0.56(-1.06%)
Jan 03, 2020	52.01	52.38	51.85	52.30	813,293	-0.52(-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.