Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	35.14	36.07	34.51	35.36	2,027,141	-0.28(-0.77%)
Mar 30, 2020	34.73	36.80	34.23	35.64	2,713,537	+1.16(+3.38%)
Mar 27, 2020	36.07	36.98	34.08	34.48	3,473,957	-2.20(-6.01%)
Mar 26, 2020	37.47	37.66	34.64	36.68	4,043,275	-0.24(-0.65%)
Mar 25, 2020	38.74	38.97	36.53	36.92	4,014,438	-2.26(-5.76%)
Mar 24, 2020	36.96	40.19	35.46	39.18	3,663,427	+5.54(+16.46%)
Mar 23, 2020	33.59	35.03	32.28	33.64	4,049,253	+0.93(+2.85%)
Mar 20, 2020	35.63	36.52	32.48	32.71	2,839,157	-1.90(-5.50%)
Mar 19, 2020	31.99	37.77	29.66	34.61	3,928,796	+2.29(+7.10%)
Mar 18, 2020	35.74	37.51	31.13	32.32	3,394,284	-4.61(-12.49%)
Mar 17, 2020	33.97	38.44	33.83	36.93	4,511,371	+2.54(+7.39%)
Mar 16, 2020	28.54	36.07	27.55	34.39	6,967,216	+1.26(+3.81%)
Mar 13, 2020	39.36	39.72	32.09	33.12	4,830,416	-4.54(-12.06%)
Mar 12, 2020	36.29	40.24	35.56	37.67	3,271,552	-2.61(-6.49%)
Mar 11, 2020	43.60	43.68	39.21	40.28	3,691,169	-3.56(-8.13%)
Mar 10, 2020	44.01	44.94	42.51	43.84	2,563,593	+0.04(+0.08%)
Mar 09, 2020	45.38	46.48	43.79	43.81	2,457,723	-3.35(-7.11%)
Mar 06, 2020	47.58	47.75	45.40	47.16	2,661,274	-0.09(-0.19%)
Mar 05, 2020	45.75	47.37	45.59	47.25	3,008,312	+1.92(+4.24%)
Mar 04, 2020	45.51	45.76	44.20	45.33	2,458,688	+0.40(+0.89%)
Mar 03, 2020	43.58	46.55	42.84	44.93	3,707,973	+2.05(+4.79%)
Mar 02, 2020	43.19	43.51	42.42	42.88	2,249,370	+0.63(+1.49%)
Feb 28, 2020	41.99	43.36	41.00	42.24	3,966,089	-1.66(-3.79%)
Feb 27, 2020	45.75	45.91	43.75	43.91	3,212,590	-1.39(-3.06%)
Feb 26, 2020	45.93	46.09	45.19	45.29	2,188,492	-0.69(-1.50%)
Feb 25, 2020	45.86	47.36	45.70	45.98	3,439,716	-0.71(-1.52%)
Feb 24, 2020	47.70	47.98	46.08	46.69	4,063,457	+0.70(+1.52%)
Feb 21, 2020	46.79	47.21	45.68	45.99	4,196,720	+0.50(+1.09%)
Feb 20, 2020	44.03	45.78	44.02	45.50	3,261,866	+1.55(+3.53%)
Feb 19, 2020	44.18	44.31	42.88	43.95	4,330,572	+0.05(+0.12%)
Feb 18, 2020	44.77	44.92	43.19	43.89	6,402,408	-0.26(-0.58%)
Feb 14, 2020	46.21	46.93	44.11	44.15	9,704,620	-8.18(-15.63%)
Feb 13, 2020	52.85	53.12	52.15	52.33	1,501,963	-0.16(-0.30%)
Feb 12, 2020	52.52	53.04	51.80	52.49	1,101,872	-0.27(-0.52%)
Feb 11, 2020	52.32	52.99	52.12	52.76	891,194	+0.34(+0.64%)
Feb 10, 2020	51.77	52.96	51.21	52.43	1,125,193	+0.96(+1.86%)
Feb 07, 2020	52.80	53.06	51.45	51.47	1,277,179	-1.29(-2.45%)
Feb 06, 2020	52.90	53.51	52.73	52.76	905,803	+0.01(+0.02%)
Feb 05, 2020	52.25	53.52	52.16	52.76	848,529	+0.13(+0.25%)
Feb 04, 2020	53.12	53.22	51.97	52.62	1,263,346	-1.32(-2.45%)
Feb 03, 2020	54.43	54.43	53.52	53.94	1,000,485	-0.79(-1.44%)
Jan 31, 2020	54.14	55.03	54.14	54.73	1,111,813	+0.58(+1.06%)
Jan 30, 2020	53.93	55.27	53.51	54.15	1,312,773	+0.44(+0.82%)
Jan 29, 2020	52.50	53.79	52.25	53.71	1,000,236	+1.07(+2.04%)
Jan 28, 2020	54.00	54.28	52.53	52.64	1,265,651	-1.98(-3.63%)
Jan 27, 2020	55.62	56.32	54.21	54.62	1,753,519	-0.26(-0.47%)
Jan 24, 2020	54.12	55.05	53.91	54.88	1,288,474	+0.90(+1.67%)
Jan 23, 2020	53.37	54.75	53.34	53.98	1,129,416	+0.27(+0.49%)
Jan 22, 2020	55.33	55.35	53.69	53.71	1,670,895	-1.58(-2.85%)
Jan 21, 2020	53.74	55.48	53.58	55.29	2,295,615	+1.86(+3.48%)
Jan 17, 2020	53.83	54.01	53.19	53.43	1,273,564	+0.00(+0.00%)
Jan 16, 2020	53.21	53.53	52.67	53.43	1,073,080	+0.12(+0.23%)
Jan 15, 2020	52.04	53.43	51.91	53.30	2,495,984	+1.78(+3.45%)
Jan 14, 2020	51.34	51.73	50.88	51.53	7,277,308	+0.06(+0.12%)
Jan 13, 2020	52.18	52.53	51.44	51.46	1,693,983	-1.04(-1.97%)
Jan 10, 2020	52.22	52.94	52.22	52.50	1,902,270	+0.29(+0.56%)
Jan 09, 2020	51.88	52.88	51.84	52.21	998,055	-0.21(-0.41%)
Jan 08, 2020	54.38	54.54	52.21	52.42	1,620,241	-2.01(-3.69%)
Jan 07, 2020	54.15	54.84	53.71	54.43	1,237,246	+0.43(+0.80%)
Jan 06, 2020	55.05	55.09	53.64	54.00	1,410,477	+0.06(+0.11%)
Jan 03, 2020	54.96	55.01	53.78	53.93	1,092,724	+0.10(+0.18%)

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.