Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	34.00	35.22	33.76	34.05	3,245,678	+0.17(+0.50%)
Mar 30, 2020	33.31	33.93	32.78	33.88	2,973,216	+0.90(+2.73%)
Mar 27, 2020	32.89	33.78	32.39	32.98	2,413,100	-1.84(-5.28%)
Mar 26, 2020	33.07	34.88	32.95	34.82	2,670,717	+1.40(+4.19%)
Mar 25, 2020	31.87	34.45	31.64	33.42	2,572,213	+1.53(+4.80%)
Mar 24, 2020	30.95	32.15	30.64	31.89	2,996,318	+2.75(+9.44%)
Mar 23, 2020	30.63	30.69	28.37	29.14	3,477,322	-0.77(-2.57%)
Mar 20, 2020	31.39	31.58	29.66	29.91	4,092,400	-0.71(-2.32%)
Mar 19, 2020	29.00	31.34	28.16	30.62	3,208,626	+1.71(+5.91%)
Mar 18, 2020	28.32	30.30	27.93	28.91	4,047,345	-2.75(-8.69%)
Mar 17, 2020	31.16	33.33	30.06	31.66	3,602,759	+0.86(+2.79%)
Mar 16, 2020	30.67	32.52	29.94	30.80	3,788,916	-3.14(-9.25%)
Mar 13, 2020	34.91	35.29	33.05	33.94	5,294,900	+1.82(+5.67%)
Mar 12, 2020	32.33	34.00	32.03	32.12	4,443,891	-3.75(-10.45%)
Mar 11, 2020	35.61	36.50	35.15	35.87	5,615,681	-1.05(-2.84%)
Mar 10, 2020	37.68	38.04	35.69	36.92	4,958,819	+2.68(+7.83%)
Mar 09, 2020	35.65	35.65	33.25	34.24	8,471,496	-5.27(-13.34%)
Mar 06, 2020	38.66	39.68	38.58	39.51	3,169,200	-0.97(-2.40%)
Mar 05, 2020	40.13	40.92	40.02	40.48	2,742,741	-0.95(-2.29%)
Mar 04, 2020	40.71	41.50	40.03	41.43	2,556,284	+1.58(+3.96%)
Mar 03, 2020	41.50	41.80	39.22	39.85	3,849,607	-1.06(-2.59%)
Mar 02, 2020	40.87	41.28	40.05	40.91	3,635,048	+0.30(+0.74%)
Feb 28, 2020	38.75	40.71	38.70	40.61	4,994,800	+0.48(+1.20%)
Feb 27, 2020	40.07	41.33	40.05	40.13	3,939,066	-1.37(-3.30%)
Feb 26, 2020	40.44	41.79	40.25	41.50	7,419,696	+1.44(+3.59%)
Feb 25, 2020	42.70	42.73	39.83	40.06	16,156,531	-1.96(-4.66%)
Feb 24, 2020	42.85	43.45	41.86	42.02	3,779,180	-2.52(-5.66%)
Feb 21, 2020	46.17	46.29	44.00	44.54	4,228,900	-2.13(-4.56%)
Feb 20, 2020	46.68	46.90	45.97	46.67	3,937,505	+0.52(+1.13%)
Feb 19, 2020	46.11	46.40	45.88	46.15	2,114,584	+0.74(+1.63%)
Feb 18, 2020	45.95	46.34	45.32	45.41	5,809,413	-1.16(-2.49%)
Feb 14, 2020	47.05	47.80	46.48	46.57	4,138,200	-2.05(-4.22%)
Feb 13, 2020	48.40	48.95	48.21	48.62	1,717,183	+0.07(+0.14%)
Feb 12, 2020	48.50	48.91	48.00	48.55	3,567,474	+0.28(+0.58%)
Feb 11, 2020	48.60	48.73	47.96	48.27	2,229,374	+0.22(+0.46%)
Feb 10, 2020	48.21	48.23	47.84	48.05	2,440,839	-0.44(-0.91%)
Feb 07, 2020	48.21	48.68	48.01	48.49	1,719,100	+0.29(+0.60%)
Feb 06, 2020	47.92	48.32	47.65	48.20	1,885,501	-0.05(-0.10%)
Feb 05, 2020	48.76	48.82	47.60	48.25	2,563,959	+0.24(+0.50%)
Feb 04, 2020	47.26	48.19	46.82	48.01	3,701,442	+2.01(+4.37%)
Feb 03, 2020	45.27	46.02	45.09	46.00	1,614,883	+1.19(+2.66%)
Jan 31, 2020	45.50	45.55	44.59	44.81	2,696,400	-1.09(-2.37%)
Jan 30, 2020	45.41	45.95	45.30	45.90	1,675,781	-0.21(-0.46%)
Jan 29, 2020	45.76	46.58	45.49	46.11	3,546,615	+0.54(+1.18%)
Jan 28, 2020	44.67	45.62	44.17	45.57	2,199,669	+1.01(+2.27%)
Jan 27, 2020	43.74	44.96	43.63	44.56	2,299,713	-0.82(-1.81%)
Jan 24, 2020	45.20	45.63	44.95	45.38	2,106,600	+0.48(+1.07%)
Jan 23, 2020	45.04	45.60	44.42	44.90	1,683,845	-0.45(-1.00%)
Jan 22, 2020	44.26	45.77	44.24	45.35	2,425,631	+0.30(+0.68%)
Jan 21, 2020	45.01	45.16	44.58	45.05	2,243,877	-0.35(-0.77%)
Jan 17, 2020	44.63	45.46	44.34	45.40	3,327,500	+1.27(+2.88%)
Jan 16, 2020	44.78	44.82	43.64	44.13	2,612,973	+0.90(+2.08%)
Jan 15, 2020	43.80	43.98	43.19	43.23	1,549,254	-0.30(-0.69%)
Jan 14, 2020	44.30	44.67	43.23	43.53	1,610,223	-0.77(-1.74%)
Jan 13, 2020	44.46	44.46	43.87	44.30	1,932,827	+0.24(+0.54%)
Jan 10, 2020	44.70	44.83	43.81	44.06	1,392,600	-0.48(-1.08%)
Jan 09, 2020	44.41	44.77	44.14	44.54	2,161,352	+0.77(+1.76%)
Jan 08, 2020	43.36	44.06	43.27	43.77	1,335,918	+0.60(+1.39%)
Jan 07, 2020	43.17	43.43	42.85	43.17	1,265,787	+0.07(+0.16%)
Jan 06, 2020	43.12	43.30	42.83	43.10	1,162,044	-0.11(-0.25%)
Jan 03, 2020	43.40	43.77	43.00	43.21	1,399,100	-0.87(-1.97%)

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.