Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	34.86	35.11	33.97	34.14	29,955,370	-0.88(-2.50%)
Mar 30, 2020	34.27	35.17	33.84	35.02	31,220,476	+1.30(+3.86%)
Mar 27, 2020	34.06	34.87	33.36	33.72	36,011,208	-1.53(-4.34%)
Mar 26, 2020	32.98	35.54	32.46	35.25	44,301,804	+2.53(+7.72%)
Mar 25, 2020	33.57	34.70	32.57	32.72	49,355,048	-0.81(-2.41%)
Mar 24, 2020	31.62	33.60	30.87	33.53	55,520,448	+3.47(+11.56%)
Mar 23, 2020	30.84	31.11	29.31	30.05	45,834,116	-0.87(-2.81%)
Mar 20, 2020	33.24	33.41	30.75	30.92	55,933,456	-1.83(-5.60%)
Mar 19, 2020	32.18	34.15	31.40	32.75	67,139,784	+0.51(+1.59%)
Mar 18, 2020	29.32	32.75	28.93	32.24	65,487,996	+1.41(+4.56%)
Mar 17, 2020	30.14	31.49	29.18	30.83	47,859,484	+1.55(+5.31%)
Mar 16, 2020	28.86	32.13	28.14	29.28	50,897,612	-3.41(-10.44%)
Mar 13, 2020	30.56	32.73	28.95	32.69	62,009,028	+3.86(+13.37%)
Mar 12, 2020	29.97	31.11	28.66	28.84	59,694,824	-3.34(-10.39%)
Mar 11, 2020	33.89	34.01	31.59	32.18	73,225,824	-2.63(-7.56%)
Mar 10, 2020	34.09	34.87	32.89	34.81	58,177,840	+1.84(+5.58%)
Mar 09, 2020	32.05	34.36	31.52	32.97	70,839,032	-1.49(-4.33%)
Mar 06, 2020	33.01	34.70	32.83	34.47	55,959,936	+0.10(+0.28%)
Mar 05, 2020	34.89	35.19	34.13	34.37	34,813,708	-1.58(-4.40%)
Mar 04, 2020	35.37	36.00	34.57	35.95	34,543,856	+1.17(+3.37%)
Mar 03, 2020	35.84	36.39	34.49	34.78	56,738,144	-0.98(-2.74%)
Mar 02, 2020	34.87	35.78	33.80	35.76	56,224,904	+1.08(+3.11%)
Feb 28, 2020	33.61	35.22	33.31	34.68	92,327,944	-0.10(-0.27%)
Feb 27, 2020	35.85	36.57	34.75	34.78	59,203,804	-1.84(-5.03%)
Feb 26, 2020	37.32	37.68	36.43	36.62	44,340,588	-0.50(-1.36%)
Feb 25, 2020	38.26	38.40	36.54	37.12	55,267,468	-1.09(-2.86%)
Feb 24, 2020	39.09	39.68	38.22	38.22	40,606,668	-1.99(-4.96%)
Feb 21, 2020	40.59	40.69	40.00	40.21	23,062,326	-0.48(-1.18%)
Feb 20, 2020	40.03	40.79	39.87	40.69	23,488,222	+0.49(+1.21%)
Feb 19, 2020	40.55	40.66	39.87	40.21	31,778,672	-0.26(-0.64%)
Feb 18, 2020	40.67	40.69	40.21	40.47	21,352,720	-0.33(-0.81%)
Feb 14, 2020	40.96	41.01	40.37	40.80	30,794,284	-0.24(-0.59%)
Feb 13, 2020	40.95	41.41	40.46	41.04	54,144,004	-2.33(-5.37%)
Feb 12, 2020	42.93	43.67	42.91	43.37	36,227,164	+0.69(+1.63%)
Feb 11, 2020	42.90	43.18	42.44	42.67	26,637,774	+0.23(+0.53%)
Feb 10, 2020	41.68	42.46	41.59	42.45	21,885,916	+0.78(+1.88%)
Feb 07, 2020	42.21	42.36	41.58	41.67	19,350,852	-0.63(-1.48%)
Feb 06, 2020	42.29	42.40	41.88	42.29	11,296,763	+0.21(+0.50%)
Feb 05, 2020	41.98	42.21	41.82	42.08	19,618,090	+0.72(+1.74%)
Feb 04, 2020	41.01	41.44	40.92	41.36	16,047,323	+0.95(+2.34%)
Feb 03, 2020	40.30	40.68	40.14	40.41	17,701,298	+0.49(+1.22%)
Jan 31, 2020	40.81	40.82	39.82	39.93	23,106,650	-1.10(-2.69%)
Jan 30, 2020	40.42	41.06	40.18	41.03	17,056,346	+0.17(+0.40%)
Jan 29, 2020	41.67	41.67	40.76	40.87	16,432,939	-0.63(-1.51%)
Jan 28, 2020	41.27	41.67	41.26	41.49	16,151,953	+0.26(+0.63%)
Jan 27, 2020	41.60	41.75	41.06	41.23	23,790,558	-1.20(-2.83%)
Jan 24, 2020	42.75	42.98	42.16	42.43	16,195,345	-0.13(-0.31%)
Jan 23, 2020	42.56	42.71	42.05	42.56	19,301,006	-0.05(-0.12%)
Jan 22, 2020	42.80	43.02	42.59	42.61	17,480,528	+0.23(+0.53%)
Jan 21, 2020	42.53	42.73	42.27	42.39	25,065,414	-0.19(-0.45%)
Jan 17, 2020	42.83	43.03	42.45	42.58	31,288,080	-0.03(-0.06%)
Jan 16, 2020	42.02	42.63	41.89	42.60	23,131,726	+0.90(+2.17%)
Jan 15, 2020	41.62	42.04	41.48	41.70	18,748,328	+0.19(+0.46%)
Jan 14, 2020	41.66	41.68	41.36	41.51	20,664,462	-0.16(-0.38%)
Jan 13, 2020	41.09	41.67	41.08	41.67	20,996,832	+0.73(+1.78%)
Jan 10, 2020	41.24	41.31	40.88	40.94	15,547,964	-0.17(-0.40%)
Jan 09, 2020	41.51	41.59	40.88	41.10	20,959,340	-0.17(-0.42%)
Jan 08, 2020	40.80	41.50	40.66	41.27	28,985,316	+0.03(+0.06%)
Jan 07, 2020	41.45	41.45	40.91	41.25	19,000,824	-0.27(-0.65%)
Jan 06, 2020	40.94	41.54	40.83	41.52	25,540,078	+0.15(+0.36%)
Jan 03, 2020	41.61	41.81	41.24	41.37	17,946,254	-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.