Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	30.07	31.88	29.68	31.36	1,889,330	+1.21(+4.00%)
Mar 30, 2020	29.51	30.53	28.39	30.15	1,231,596	+0.66(+2.25%)
Mar 27, 2020	29.82	30.15	28.82	29.49	1,929,384	-1.63(-5.24%)
Mar 26, 2020	30.49	31.95	30.05	31.12	2,001,692	+1.07(+3.55%)
Mar 25, 2020	27.29	31.00	27.01	30.05	2,729,742	+2.78(+10.18%)
Mar 24, 2020	24.51	27.47	24.48	27.28	1,825,074	+3.76(+15.97%)
Mar 23, 2020	24.79	25.62	23.49	23.52	2,947,811	-1.31(-5.29%)
Mar 20, 2020	27.10	27.25	24.75	24.83	2,740,318	-1.83(-6.86%)
Mar 19, 2020	26.72	28.80	26.09	26.66	1,976,033	-0.18(-0.66%)
Mar 18, 2020	27.65	28.27	25.99	26.84	2,807,712	-2.67(-9.04%)
Mar 17, 2020	29.30	30.82	28.66	29.51	2,844,387	+0.70(+2.44%)
Mar 16, 2020	28.78	30.54	28.22	28.81	2,411,957	-3.26(-10.17%)
Mar 13, 2020	30.71	32.07	29.52	32.07	2,888,156	+2.81(+9.59%)
Mar 12, 2020	30.08	30.79	28.61	29.26	3,389,267	-2.90(-9.00%)
Mar 11, 2020	32.67	32.87	31.42	32.16	2,536,081	-1.58(-4.69%)
Mar 10, 2020	33.72	33.89	31.84	33.74	2,723,568	+0.91(+2.77%)
Mar 09, 2020	34.88	34.99	32.77	32.83	2,970,137	-4.96(-13.13%)
Mar 06, 2020	37.38	38.13	37.08	37.79	3,842,375	-0.87(-2.25%)
Mar 05, 2020	38.92	39.30	38.45	38.66	2,207,125	-1.11(-2.78%)
Mar 04, 2020	38.68	39.82	38.52	39.77	2,376,937	+1.66(+4.36%)
Mar 03, 2020	38.45	39.40	37.57	38.11	2,265,666	-0.27(-0.70%)
Mar 02, 2020	37.09	38.58	36.66	38.37	3,160,525	+0.69(+1.84%)
Feb 28, 2020	38.14	38.96	36.96	37.68	3,704,757	-1.27(-3.27%)
Feb 27, 2020	37.88	39.62	37.21	38.96	4,092,046	+2.31(+6.31%)
Feb 26, 2020	37.73	38.05	36.45	36.64	1,938,287	-0.87(-2.32%)
Feb 25, 2020	39.11	39.11	37.49	37.51	1,775,527	-1.45(-3.73%)
Feb 24, 2020	38.57	39.29	37.79	38.97	2,327,773	-0.58(-1.47%)
Feb 21, 2020	38.67	39.62	38.60	39.55	1,088,092	+0.59(+1.52%)
Feb 20, 2020	38.98	39.26	38.75	38.96	1,233,397	-0.08(-0.20%)
Feb 19, 2020	39.80	39.81	38.94	39.04	997,927	-0.64(-1.62%)
Feb 18, 2020	39.79	40.17	39.36	39.68	1,246,118	-0.35(-0.86%)
Feb 14, 2020	40.40	40.42	39.71	40.02	1,101,854	-0.30(-0.74%)
Feb 13, 2020	40.01	40.41	39.92	40.32	1,135,889	+0.03(+0.07%)
Feb 12, 2020	39.92	40.65	39.65	40.29	1,567,921	+0.58(+1.47%)
Feb 11, 2020	39.18	39.96	39.05	39.71	876,987	+0.81(+2.08%)
Feb 10, 2020	38.29	38.98	38.24	38.90	965,177	+0.46(+1.21%)
Feb 07, 2020	38.38	38.77	37.90	38.43	1,076,354	-0.22(-0.56%)
Feb 06, 2020	40.00	40.00	38.62	38.65	1,351,114	-1.24(-3.10%)
Feb 05, 2020	39.54	40.10	39.32	39.89	1,072,877	+0.94(+2.41%)
Feb 04, 2020	39.63	39.83	38.94	38.95	798,551	-0.06(-0.15%)
Feb 03, 2020	38.93	39.42	38.72	39.01	1,446,692	+0.32(+0.82%)
Jan 31, 2020	39.14	39.48	38.53	38.69	1,170,360	-0.78(-1.98%)
Jan 30, 2020	39.28	39.57	38.93	39.47	1,003,185	-0.23(-0.57%)
Jan 29, 2020	39.70	39.96	39.60	39.70	1,078,271	+0.02(+0.05%)
Jan 28, 2020	39.21	39.76	38.79	39.68	1,070,851	+0.60(+1.54%)
Jan 27, 2020	39.11	39.49	38.89	39.08	809,128	-0.82(-2.06%)
Jan 24, 2020	40.64	40.73	39.72	39.90	590,543	-0.73(-1.80%)
Jan 23, 2020	40.40	40.76	39.89	40.63	725,160	+0.02(+0.05%)
Jan 22, 2020	40.98	41.07	40.51	40.61	766,258	-0.13(-0.32%)
Jan 21, 2020	40.58	40.92	40.19	40.74	1,541,658	-0.04(-0.10%)
Jan 17, 2020	40.61	40.91	40.53	40.77	891,987	+0.33(+0.81%)
Jan 16, 2020	40.06	40.46	40.06	40.45	720,567	+0.68(+1.71%)
Jan 15, 2020	39.73	40.14	39.47	39.77	1,773,040	-0.36(-0.89%)
Jan 14, 2020	40.52	40.59	40.01	40.12	1,083,561	-0.43(-1.07%)
Jan 13, 2020	40.62	40.79	40.02	40.56	768,739	-0.03(-0.07%)
Jan 10, 2020	40.72	41.03	40.38	40.59	923,457	-0.25(-0.61%)
Jan 09, 2020	40.24	40.84	39.88	40.83	1,272,626	+0.71(+1.77%)
Jan 08, 2020	40.19	40.31	39.88	40.12	981,575	-0.08(-0.20%)
Jan 07, 2020	40.59	40.74	39.82	40.20	1,752,174	-0.19(-0.46%)
Jan 06, 2020	40.09	40.42	39.91	40.39	1,650,443	+0.01(+0.02%)
Jan 03, 2020	40.10	40.47	40.04	40.38	1,524,726	-0.23(-0.56%)

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.