Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	39.43	40.14	39.28	39.72	871,400	-0.08(-0.20%)
Mar 30, 2020	39.27	39.97	39.00	39.80	1,779,360	+0.67(+1.72%)
Mar 27, 2020	38.90	39.83	38.59	39.13	336,245	-1.21(-3.00%)
Mar 26, 2020	39.00	40.34	38.97	40.34	467,508	+1.68(+4.34%)
Mar 25, 2020	37.84	39.48	37.29	38.66	1,257,098	+1.30(+3.47%)
Mar 24, 2020	36.80	38.27	36.46	37.36	1,373,506	+2.86(+8.30%)
Mar 23, 2020	34.98	35.41	34.15	34.50	1,868,300	-0.39(-1.11%)
Mar 20, 2020	36.10	36.58	34.77	34.89	2,985,379	-0.43(-1.22%)
Mar 19, 2020	34.69	36.18	34.34	35.32	2,494,322	+0.39(+1.10%)
Mar 18, 2020	34.78	35.71	33.79	34.93	2,457,529	-2.03(-5.48%)
Mar 17, 2020	36.02	37.17	35.22	36.96	858,462	+1.46(+4.12%)
Mar 16, 2020	34.84	36.86	33.79	35.50	1,772,866	-4.09(-10.33%)
Mar 13, 2020	39.70	39.92	37.02	39.58	3,625,629	+2.29(+6.15%)
Mar 12, 2020	38.93	39.08	36.98	37.29	2,003,586	-4.83(-11.47%)
Mar 11, 2020	43.03	43.21	41.74	42.12	1,762,087	-2.21(-4.97%)
Mar 10, 2020	44.27	44.33	42.79	44.33	2,756,670	+1.68(+3.93%)
Mar 09, 2020	43.40	43.96	42.51	42.65	662,679	-3.89(-8.36%)
Mar 06, 2020	46.46	46.71	46.07	46.54	255,586	-0.74(-1.55%)
Mar 05, 2020	47.45	47.72	47.05	47.27	146,973	-1.29(-2.66%)
Mar 04, 2020	48.00	48.57	47.64	48.57	250,575	+1.42(+3.00%)
Mar 03, 2020	48.02	48.29	46.87	47.15	250,516	-0.48(-1.02%)
Mar 02, 2020	46.91	47.70	46.55	47.63	254,522	+0.66(+1.41%)
Feb 28, 2020	46.18	47.11	45.80	46.97	1,167,823	-0.25(-0.53%)
Feb 27, 2020	47.96	48.38	47.22	47.22	211,581	-1.53(-3.14%)
Feb 26, 2020	49.08	49.42	48.74	48.75	137,727	-0.04(-0.07%)
Feb 25, 2020	49.78	49.78	48.63	48.79	700,271	-0.84(-1.70%)
Feb 24, 2020	49.59	49.90	49.54	49.63	141,642	-1.87(-3.63%)
Feb 21, 2020	51.60	51.63	51.42	51.50	65,263	-0.27(-0.53%)
Feb 20, 2020	51.85	51.97	51.51	51.77	62,465	-0.37(-0.70%)
Feb 19, 2020	52.03	52.14	52.01	52.14	919,452	+0.33(+0.64%)
Feb 18, 2020	51.80	51.92	51.72	51.81	42,934	-0.37(-0.70%)
Feb 14, 2020	52.20	52.23	52.04	52.18	64,705	+0.01(+0.02%)
Feb 13, 2020	52.10	52.34	52.07	52.17	97,274	-0.36(-0.68%)
Feb 12, 2020	52.57	52.60	52.44	52.53	87,703	+0.13(+0.24%)
Feb 11, 2020	52.36	52.47	52.29	52.40	68,450	+0.33(+0.64%)
Feb 10, 2020	51.83	52.07	51.83	52.07	81,110	+0.20(+0.38%)
Feb 07, 2020	52.05	52.08	51.87	51.87	50,202	-0.49(-0.93%)
Feb 06, 2020	52.38	52.38	52.29	52.36	42,276	+0.12(+0.23%)
Feb 05, 2020	52.22	52.26	52.06	52.24	116,363	+0.49(+0.95%)
Feb 04, 2020	51.69	51.82	51.64	51.75	2,148,578	+0.82(+1.62%)
Feb 03, 2020	50.93	51.13	50.90	50.92	54,874	+0.04(+0.09%)
Jan 31, 2020	51.23	51.23	50.67	50.88	114,684	-0.82(-1.59%)
Jan 30, 2020	51.34	51.70	51.20	51.70	54,689	+0.00(+0.00%)
Jan 29, 2020	51.81	51.90	51.68	51.70	64,330	-0.02(-0.03%)
Jan 28, 2020	51.46	51.78	51.41	51.72	33,760	+0.40(+0.79%)
Jan 27, 2020	51.27	51.50	51.10	51.32	120,758	-0.96(-1.83%)
Jan 24, 2020	52.67	52.67	52.13	52.28	131,307	-0.18(-0.34%)
Jan 23, 2020	52.52	52.52	52.13	52.46	126,114	-0.12(-0.22%)
Jan 22, 2020	52.73	52.73	52.54	52.57	105,400	+0.04(+0.09%)
Jan 21, 2020	52.67	52.79	52.30	52.53	2,111,075	-0.37(-0.69%)
Jan 17, 2020	52.82	52.89	52.72	52.89	90,476	+0.22(+0.43%)
Jan 16, 2020	52.56	52.69	52.40	52.67	74,783	+0.15(+0.29%)
Jan 15, 2020	52.44	52.57	52.41	52.52	144,410	+0.13(+0.26%)
Jan 14, 2020	52.32	52.55	52.30	52.38	99,158	-0.05(-0.10%)
Jan 13, 2020	52.23	52.44	52.13	52.44	54,734	+0.26(+0.50%)
Jan 10, 2020	52.33	52.38	52.11	52.18	113,346	-0.24(-0.46%)
Jan 09, 2020	52.27	52.42	52.20	52.42	87,057	+0.20(+0.38%)
Jan 08, 2020	52.03	52.35	52.03	52.22	72,097	+0.16(+0.31%)
Jan 07, 2020	52.17	52.24	52.04	52.06	107,616	-0.15(-0.29%)
Jan 06, 2020	51.98	52.26	51.98	52.21	190,697	+0.13(+0.26%)
Jan 03, 2020	51.95	52.29	51.95	52.08	124,056	-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.