Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	39.42	40.13	39.27	39.71	871,633	-0.08(-0.20%)
Mar 30, 2020	39.26	39.96	38.99	39.79	1,779,836	+0.67(+1.72%)
Mar 27, 2020	38.89	39.81	38.58	39.12	336,335	-1.21(-3.00%)
Mar 26, 2020	38.99	40.33	38.95	40.33	467,633	+1.68(+4.34%)
Mar 25, 2020	37.83	39.47	37.28	38.65	1,257,434	+1.30(+3.47%)
Mar 24, 2020	36.80	38.26	36.45	37.35	1,373,873	+2.86(+8.30%)
Mar 23, 2020	34.97	35.40	34.14	34.49	1,868,800	-0.39(-1.10%)
Mar 20, 2020	36.09	36.57	34.76	34.88	2,986,177	-0.43(-1.22%)
Mar 19, 2020	34.68	36.18	34.33	35.31	2,494,988	+0.39(+1.10%)
Mar 18, 2020	34.77	35.70	33.78	34.92	2,458,186	-2.03(-5.48%)
Mar 17, 2020	36.01	37.16	35.21	36.95	858,692	+1.46(+4.12%)
Mar 16, 2020	34.83	36.85	33.78	35.49	1,773,340	-4.09(-10.33%)
Mar 13, 2020	39.69	39.91	37.01	39.57	3,626,598	+2.29(+6.15%)
Mar 12, 2020	38.92	39.07	36.97	37.28	2,004,122	-4.83(-11.47%)
Mar 11, 2020	43.01	43.20	41.73	42.11	1,762,558	-2.20(-4.97%)
Mar 10, 2020	44.26	44.31	42.78	44.31	2,757,407	+1.68(+3.93%)
Mar 09, 2020	43.39	43.95	42.49	42.64	662,856	-3.89(-8.36%)
Mar 06, 2020	46.45	46.70	46.06	46.53	255,655	-0.73(-1.55%)
Mar 05, 2020	47.44	47.71	47.04	47.26	147,012	-1.29(-2.66%)
Mar 04, 2020	47.99	48.55	47.63	48.55	250,642	+1.42(+3.00%)
Mar 03, 2020	48.01	48.28	46.86	47.14	250,583	-0.48(-1.02%)
Mar 02, 2020	46.89	47.69	46.54	47.62	254,590	+0.66(+1.41%)
Feb 28, 2020	46.17	47.10	45.79	46.96	1,168,135	-0.25(-0.53%)
Feb 27, 2020	47.94	48.36	47.21	47.21	211,638	-1.53(-3.14%)
Feb 26, 2020	49.06	49.40	48.72	48.74	137,764	-0.04(-0.07%)
Feb 25, 2020	49.77	49.77	48.62	48.78	700,458	-0.84(-1.70%)
Feb 24, 2020	49.57	49.89	49.53	49.62	141,680	-1.87(-3.63%)
Feb 21, 2020	51.59	51.62	51.40	51.49	65,280	-0.27(-0.53%)
Feb 20, 2020	51.84	51.96	51.50	51.76	62,482	-0.37(-0.70%)
Feb 19, 2020	52.02	52.13	51.99	52.13	919,697	+0.33(+0.64%)
Feb 18, 2020	51.79	51.90	51.71	51.80	42,945	-0.37(-0.70%)
Feb 14, 2020	52.19	52.21	52.02	52.16	64,722	+0.01(+0.02%)
Feb 13, 2020	52.08	52.33	52.06	52.15	97,300	-0.36(-0.68%)
Feb 12, 2020	52.56	52.58	52.43	52.51	87,727	+0.13(+0.24%)
Feb 11, 2020	52.34	52.45	52.27	52.39	68,468	+0.33(+0.64%)
Feb 10, 2020	51.81	52.06	51.81	52.06	81,132	+0.20(+0.38%)
Feb 07, 2020	52.04	52.06	51.86	51.86	50,215	-0.49(-0.93%)
Feb 06, 2020	52.37	52.37	52.28	52.35	42,287	+0.12(+0.23%)
Feb 05, 2020	52.21	52.24	52.05	52.23	116,395	+0.49(+0.95%)
Feb 04, 2020	51.68	51.81	51.63	51.73	2,149,152	+0.82(+1.62%)
Feb 03, 2020	50.92	51.12	50.88	50.91	54,889	+0.04(+0.09%)
Jan 31, 2020	51.21	51.21	50.66	50.86	114,715	-0.82(-1.59%)
Jan 30, 2020	51.32	51.69	51.19	51.69	54,704	+0.00(+0.00%)
Jan 29, 2020	51.80	51.89	51.66	51.69	64,347	-0.02(-0.03%)
Jan 28, 2020	51.45	51.77	51.39	51.71	33,769	+0.40(+0.79%)
Jan 27, 2020	51.26	51.48	51.09	51.30	120,790	-0.96(-1.83%)
Jan 24, 2020	52.66	52.66	52.12	52.26	131,342	-0.18(-0.34%)
Jan 23, 2020	52.50	52.50	52.12	52.44	126,148	-0.12(-0.22%)
Jan 22, 2020	52.72	52.72	52.52	52.56	105,429	+0.04(+0.09%)
Jan 21, 2020	52.66	52.77	52.29	52.51	2,111,640	-0.37(-0.69%)
Jan 17, 2020	52.81	52.88	52.70	52.88	90,500	+0.22(+0.43%)
Jan 16, 2020	52.55	52.67	52.39	52.66	74,803	+0.15(+0.29%)
Jan 15, 2020	52.42	52.56	52.40	52.50	144,449	+0.13(+0.26%)
Jan 14, 2020	52.31	52.53	52.29	52.37	99,185	-0.05(-0.10%)
Jan 13, 2020	52.22	52.42	52.11	52.42	54,748	+0.26(+0.50%)
Jan 10, 2020	52.32	52.37	52.10	52.16	113,376	-0.24(-0.46%)
Jan 09, 2020	52.25	52.41	52.19	52.41	87,081	+0.20(+0.38%)
Jan 08, 2020	52.01	52.33	52.01	52.21	72,116	+0.16(+0.31%)
Jan 07, 2020	52.15	52.22	52.03	52.05	107,645	-0.15(-0.29%)
Jan 06, 2020	51.97	52.24	51.97	52.20	190,748	+0.13(+0.26%)
Jan 03, 2020	51.94	52.28	51.94	52.07	124,089	-0.46(-0.87%)

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.