Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	49.82	50.06	48.87	48.99	16,904,638	-1.02(-2.03%)
Mar 30, 2020	48.59	50.15	48.59	50.00	17,671,204	+1.88(+3.91%)
Mar 27, 2020	47.30	49.46	47.22	48.12	28,914,810	-0.22(-0.47%)
Mar 26, 2020	46.40	48.67	46.21	48.35	28,636,120	+2.51(+5.47%)
Mar 25, 2020	45.87	47.32	45.04	45.84	28,382,984	-0.13(-0.27%)
Mar 24, 2020	45.64	46.23	44.79	45.97	31,177,756	+2.23(+5.10%)
Mar 23, 2020	44.98	45.51	42.86	43.74	35,383,352	-1.33(-2.96%)
Mar 20, 2020	48.32	48.34	44.67	45.07	30,085,968	-3.12(-6.48%)
Mar 19, 2020	49.33	49.58	47.74	48.19	29,979,080	-1.66(-3.34%)
Mar 18, 2020	48.96	50.97	47.66	49.85	39,690,256	-1.31(-2.57%)
Mar 17, 2020	48.10	51.37	47.99	51.17	36,140,580	+3.98(+8.43%)
Mar 16, 2020	45.92	49.68	45.41	47.19	30,681,682	-3.43(-6.78%)
Mar 13, 2020	48.98	50.64	47.18	50.62	27,773,358	+3.97(+8.51%)
Mar 12, 2020	48.19	50.71	46.42	46.65	29,873,656	-4.84(-9.40%)
Mar 11, 2020	52.80	53.08	50.85	51.49	19,860,454	-2.66(-4.91%)
Mar 10, 2020	53.74	54.23	51.77	54.15	31,507,400	+1.51(+2.87%)
Mar 09, 2020	52.01	54.09	51.87	52.63	21,388,544	-2.40(-4.36%)
Mar 06, 2020	54.00	55.34	53.60	55.03	27,733,658	-0.44(-0.79%)
Mar 05, 2020	55.29	56.20	54.91	55.47	18,514,634	-1.06(-1.88%)
Mar 04, 2020	54.65	56.56	54.57	56.53	29,315,020	+2.65(+4.91%)
Mar 03, 2020	54.71	55.62	53.49	53.89	39,401,444	-0.74(-1.36%)
Mar 02, 2020	51.96	54.66	51.96	54.63	30,308,900	+2.77(+5.35%)
Feb 28, 2020	51.70	51.87	50.11	51.86	57,008,872	-1.05(-1.98%)
Feb 27, 2020	54.66	55.15	52.89	52.90	43,715,668	-2.24(-4.07%)
Feb 26, 2020	55.63	56.14	55.11	55.15	29,149,614	-0.31(-0.56%)
Feb 25, 2020	56.52	56.79	55.27	55.46	28,763,804	-1.02(-1.80%)
Feb 24, 2020	57.02	57.46	56.41	56.48	22,245,636	-1.33(-2.30%)
Feb 21, 2020	57.55	57.94	57.53	57.81	11,213,925	+0.10(+0.17%)
Feb 20, 2020	57.57	57.76	57.18	57.71	14,982,431	+0.04(+0.08%)
Feb 19, 2020	57.74	57.89	57.64	57.67	5,559,273	-0.06(-0.11%)
Feb 18, 2020	57.86	57.98	57.62	57.73	7,718,678	-0.21(-0.36%)
Feb 14, 2020	57.87	57.95	57.75	57.94	6,062,439	+0.13(+0.23%)
Feb 13, 2020	57.34	57.90	57.26	57.80	8,891,341	+0.34(+0.59%)
Feb 12, 2020	57.56	57.58	57.35	57.46	9,481,953	-0.03(-0.05%)
Feb 11, 2020	57.79	57.79	57.44	57.49	9,358,667	-0.21(-0.37%)
Feb 10, 2020	57.49	57.81	57.47	57.70	8,268,674	+0.24(+0.42%)
Feb 07, 2020	57.39	57.58	57.22	57.46	16,605,618	+0.07(+0.12%)
Feb 06, 2020	57.36	57.70	57.24	57.39	10,767,385	+0.10(+0.17%)
Feb 05, 2020	57.02	57.32	56.95	57.29	23,384,904	+0.46(+0.80%)
Feb 04, 2020	56.94	57.22	56.72	56.84	15,981,285	+0.34(+0.60%)
Feb 03, 2020	56.70	56.92	56.45	56.50	24,375,936	+0.00(+0.00%)
Jan 31, 2020	57.17	57.42	56.34	56.50	17,087,374	-0.64(-1.13%)
Jan 30, 2020	56.50	57.19	56.46	57.14	15,460,063	+0.67(+1.19%)
Jan 29, 2020	56.80	56.85	56.47	56.47	9,282,621	-0.29(-0.50%)
Jan 28, 2020	56.72	56.93	56.67	56.76	8,833,912	+0.07(+0.13%)
Jan 27, 2020	56.38	56.95	56.35	56.69	9,783,157	-0.18(-0.31%)
Jan 24, 2020	57.30	57.37	56.69	56.86	13,346,827	-0.39(-0.69%)
Jan 23, 2020	57.12	57.41	56.91	57.26	16,285,673	-0.05(-0.09%)
Jan 22, 2020	57.28	57.45	57.27	57.31	8,998,283	+0.04(+0.08%)
Jan 21, 2020	56.99	57.29	56.79	57.27	12,636,974	+0.20(+0.34%)
Jan 17, 2020	56.96	57.19	56.89	57.07	16,665,558	+0.10(+0.17%)
Jan 16, 2020	56.89	57.02	56.83	56.97	9,000,573	+0.15(+0.27%)
Jan 15, 2020	56.37	56.94	56.35	56.82	13,927,486	+0.40(+0.71%)
Jan 14, 2020	56.33	56.44	56.26	56.42	8,400,893	+0.02(+0.03%)
Jan 13, 2020	56.05	56.41	56.02	56.40	10,764,227	+0.37(+0.65%)
Jan 10, 2020	56.12	56.20	55.96	56.03	8,287,376	-0.04(-0.06%)
Jan 09, 2020	55.84	56.08	55.71	56.07	7,665,269	+0.39(+0.71%)
Jan 08, 2020	55.51	55.91	55.41	55.67	12,805,902	+0.21(+0.37%)
Jan 07, 2020	55.73	55.78	55.42	55.47	17,453,742	-0.43(-0.77%)
Jan 06, 2020	55.70	55.97	55.60	55.90	25,207,998	+0.12(+0.21%)
Jan 03, 2020	55.67	56.02	55.52	55.78	29,510,276	-0.09(-0.16%)

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.