Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	48.67	49.64	48.54	49.22	2,128,331	-0.81(-1.62%)
Mar 30, 2020	49.40	50.16	49.09	50.03	1,172,401	+1.19(+2.43%)
Mar 27, 2020	48.70	49.60	48.43	48.84	694,609	-1.16(-2.32%)
Mar 26, 2020	48.72	50.21	48.53	50.00	467,289	+2.07(+4.32%)
Mar 25, 2020	47.49	48.72	46.58	47.93	1,233,866	+1.12(+2.40%)
Mar 24, 2020	46.75	47.19	46.30	46.81	892,938	+3.49(+8.05%)
Mar 23, 2020	44.09	44.15	42.83	43.32	748,952	-1.00(-2.25%)
Mar 20, 2020	45.53	46.24	44.15	44.32	1,267,244	-0.08(-0.18%)
Mar 19, 2020	44.19	45.36	43.69	44.40	1,279,851	+0.22(+0.50%)
Mar 18, 2020	43.56	45.06	43.04	44.18	1,393,645	-2.06(-4.46%)
Mar 17, 2020	45.03	46.48	44.38	46.24	1,130,175	+2.72(+6.25%)
Mar 16, 2020	43.60	45.16	43.22	43.52	1,477,843	-4.51(-9.38%)
Mar 13, 2020	48.77	49.01	45.99	48.02	1,548,268	+2.37(+5.20%)
Mar 12, 2020	47.35	47.63	44.69	45.65	1,572,808	-5.50(-10.76%)
Mar 11, 2020	52.08	52.26	50.95	51.15	1,454,436	-2.34(-4.37%)
Mar 10, 2020	53.50	53.67	52.04	53.49	2,259,179	+2.05(+3.99%)
Mar 09, 2020	51.25	52.33	50.87	51.44	1,033,300	-3.45(-6.29%)
Mar 06, 2020	54.62	54.96	54.38	54.89	1,359,947	-0.65(-1.17%)
Mar 05, 2020	55.65	55.98	55.32	55.54	2,016,394	-1.07(-1.89%)
Mar 04, 2020	56.15	56.65	55.79	56.61	1,908,316	+1.26(+2.27%)
Mar 03, 2020	56.06	56.56	54.94	55.35	2,377,805	-0.57(-1.02%)
Mar 02, 2020	55.10	56.01	54.80	55.93	2,047,254	+0.53(+0.95%)
Feb 28, 2020	54.38	55.40	53.95	55.40	1,341,003	-0.17(-0.31%)
Feb 27, 2020	56.30	56.77	55.52	55.57	1,262,115	-1.56(-2.73%)
Feb 26, 2020	57.34	57.78	57.07	57.13	1,028,133	+0.21(+0.38%)
Feb 25, 2020	57.93	58.00	56.79	56.92	1,094,789	-0.29(-0.50%)
Feb 24, 2020	57.19	57.68	57.10	57.20	940,188	-2.26(-3.80%)
Feb 21, 2020	59.57	59.65	59.31	59.46	936,000	-0.45(-0.74%)
Feb 20, 2020	60.05	60.15	59.58	59.90	459,761	-0.71(-1.18%)
Feb 19, 2020	60.72	60.82	60.59	60.62	456,760	+0.04(+0.07%)
Feb 18, 2020	60.61	60.80	60.54	60.57	306,845	-0.85(-1.38%)
Feb 14, 2020	61.59	61.63	61.30	61.42	246,498	-0.13(-0.22%)
Feb 13, 2020	61.60	61.83	61.55	61.55	402,367	-0.65(-1.05%)
Feb 12, 2020	62.16	62.23	62.05	62.21	706,327	+0.21(+0.35%)
Feb 11, 2020	62.12	62.24	61.92	61.99	797,310	+0.42(+0.68%)
Feb 10, 2020	61.36	61.63	61.36	61.57	243,127	+0.01(+0.01%)
Feb 07, 2020	61.72	61.80	61.50	61.56	616,415	-0.72(-1.16%)
Feb 06, 2020	62.32	62.37	62.13	62.29	378,367	+0.36(+0.58%)
Feb 05, 2020	61.94	61.96	61.68	61.93	422,141	+0.57(+0.93%)
Feb 04, 2020	61.27	61.50	61.26	61.36	612,615	+1.05(+1.75%)
Feb 03, 2020	60.23	60.53	60.22	60.31	808,249	+0.46(+0.78%)
Jan 31, 2020	60.30	60.30	59.60	59.84	626,391	-1.17(-1.92%)
Jan 30, 2020	60.64	61.05	60.39	61.01	578,780	-0.33(-0.54%)
Jan 29, 2020	61.55	61.58	61.33	61.34	240,038	-0.20(-0.32%)
Jan 28, 2020	61.22	61.55	61.15	61.54	804,189	+0.45(+0.74%)
Jan 27, 2020	61.19	61.40	61.00	61.08	463,861	-1.46(-2.34%)
Jan 24, 2020	63.03	63.03	62.34	62.54	249,077	-0.36(-0.57%)
Jan 23, 2020	62.76	62.94	62.51	62.90	222,801	-0.05(-0.08%)
Jan 22, 2020	63.04	63.16	62.91	62.95	235,892	+0.33(+0.53%)
Jan 21, 2020	62.82	62.87	62.59	62.62	292,101	-0.59(-0.93%)
Jan 17, 2020	63.20	63.26	63.05	63.21	293,018	+0.04(+0.07%)
Jan 16, 2020	63.03	63.21	62.98	63.17	284,934	+0.30(+0.48%)
Jan 15, 2020	62.86	62.95	62.77	62.87	507,508	-0.21(-0.34%)
Jan 14, 2020	62.82	63.10	62.82	63.08	232,703	+0.04(+0.07%)
Jan 13, 2020	62.71	63.09	62.55	63.04	262,394	+0.51(+0.81%)
Jan 10, 2020	62.62	62.73	62.40	62.53	271,832	-0.08(-0.13%)
Jan 09, 2020	62.54	62.62	62.39	62.61	420,719	+0.39(+0.63%)
Jan 08, 2020	61.98	62.42	61.98	62.21	305,642	+0.15(+0.24%)
Jan 07, 2020	62.25	62.28	62.04	62.06	436,675	+0.08(+0.13%)
Jan 06, 2020	61.72	62.04	61.64	61.98	564,323	+0.14(+0.23%)
Jan 03, 2020	61.81	62.28	61.78	61.84	368,122	-0.81(-1.30%)

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.