Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	31.37	32.19	30.80	31.56	2,271,276	-0.25(-0.77%)
Mar 30, 2020	31.00	32.85	30.55	31.81	3,040,338	+1.04(+3.38%)
Mar 27, 2020	32.19	33.01	30.42	30.77	3,892,338	-1.97(-6.01%)
Mar 26, 2020	33.44	33.61	30.91	32.74	4,530,222	-0.21(-0.65%)
Mar 25, 2020	34.58	34.78	32.60	32.95	4,497,912	-2.01(-5.76%)
Mar 24, 2020	32.99	35.87	31.65	34.97	4,104,626	+4.94(+16.46%)
Mar 23, 2020	29.98	31.26	28.81	30.02	4,536,920	+0.83(+2.85%)
Mar 20, 2020	31.80	32.59	28.99	29.19	3,181,087	-1.70(-5.50%)
Mar 19, 2020	28.55	33.71	26.47	30.89	4,401,955	+2.05(+7.10%)
Mar 18, 2020	31.90	33.48	27.78	28.84	3,803,070	-4.12(-12.49%)
Mar 17, 2020	30.32	34.31	30.19	32.96	5,054,692	+2.27(+7.39%)
Mar 16, 2020	25.47	32.19	24.59	30.69	7,806,303	+1.13(+3.81%)
Mar 13, 2020	35.13	35.45	28.64	29.56	5,412,160	-4.05(-12.06%)
Mar 12, 2020	32.39	35.91	31.74	33.62	3,665,557	-2.33(-6.49%)
Mar 11, 2020	38.92	38.99	35.00	35.95	4,135,710	-3.18(-8.13%)
Mar 10, 2020	39.28	40.11	37.94	39.13	2,872,336	+0.03(+0.08%)
Mar 09, 2020	40.50	41.49	39.08	39.10	2,753,715	-2.99(-7.11%)
Mar 06, 2020	42.46	42.62	40.52	42.09	2,981,781	-0.08(-0.19%)
Mar 05, 2020	40.83	42.28	40.69	42.17	3,370,614	+1.71(+4.24%)
Mar 04, 2020	40.61	40.84	39.45	40.46	2,754,797	+0.36(+0.89%)
Mar 03, 2020	38.89	41.54	38.23	40.10	4,154,537	+1.83(+4.79%)
Mar 02, 2020	38.54	38.84	37.86	38.27	2,520,270	+0.56(+1.49%)
Feb 28, 2020	37.47	38.70	36.59	37.70	4,443,740	-1.48(-3.79%)
Feb 27, 2020	40.83	40.98	39.04	39.19	3,599,493	-1.02(-2.55%)
Feb 26, 2020	40.78	40.92	40.12	40.21	2,465,052	-0.61(-1.50%)
Feb 25, 2020	40.71	42.05	40.57	40.82	3,874,393	-0.63(-1.52%)
Feb 24, 2020	42.35	42.60	40.91	41.45	4,576,957	+0.62(+1.52%)
Feb 21, 2020	41.54	41.92	40.56	40.83	4,727,060	+0.44(+1.09%)
Feb 20, 2020	39.09	40.64	39.08	40.39	3,674,068	+1.38(+3.53%)
Feb 19, 2020	39.22	39.34	38.07	39.02	4,877,826	+0.05(+0.12%)
Feb 18, 2020	39.75	39.88	38.34	38.97	7,211,481	-0.23(-0.58%)
Feb 14, 2020	41.03	41.67	39.16	39.20	10,930,993	-7.26(-15.63%)
Feb 13, 2020	46.92	47.16	46.30	46.46	1,691,767	-0.14(-0.30%)
Feb 12, 2020	46.62	47.09	45.99	46.60	1,241,116	-0.24(-0.52%)
Feb 11, 2020	46.45	47.05	46.27	46.84	1,003,815	+0.30(+0.64%)
Feb 10, 2020	45.96	47.02	45.46	46.55	1,267,383	+0.85(+1.86%)
Feb 07, 2020	46.88	47.10	45.67	45.70	1,438,576	-1.15(-2.45%)
Feb 06, 2020	46.96	47.51	46.82	46.84	1,020,269	+0.01(+0.02%)
Feb 05, 2020	46.39	47.51	46.31	46.84	955,758	+0.12(+0.25%)
Feb 04, 2020	47.16	47.25	46.14	46.72	1,422,996	-1.17(-2.45%)
Feb 03, 2020	48.32	48.32	47.51	47.89	1,126,916	-0.70(-1.44%)
Jan 31, 2020	48.06	48.86	48.06	48.59	1,252,313	+0.51(+1.06%)
Jan 30, 2020	47.88	49.07	47.51	48.08	1,478,668	+0.39(+0.82%)
Jan 29, 2020	46.61	47.76	46.39	47.69	1,126,636	+0.95(+2.03%)
Jan 28, 2020	47.94	48.19	46.63	46.73	1,425,591	-1.76(-3.63%)
Jan 27, 2020	49.38	50.00	48.13	48.50	1,975,112	-0.23(-0.47%)
Jan 24, 2020	48.05	48.87	47.86	48.72	1,451,299	+0.80(+1.67%)
Jan 23, 2020	47.38	48.61	47.36	47.92	1,272,140	+0.24(+0.49%)
Jan 22, 2020	49.12	49.14	47.67	47.69	1,882,046	-1.40(-2.85%)
Jan 21, 2020	47.71	49.26	47.57	49.08	2,585,712	+1.65(+3.48%)
Jan 17, 2020	47.79	47.95	47.22	47.43	1,434,505	+0.00(+0.00%)
Jan 16, 2020	47.24	47.52	46.76	47.43	1,208,685	+0.11(+0.23%)
Jan 15, 2020	46.20	47.43	46.08	47.32	2,811,402	+1.58(+3.45%)
Jan 14, 2020	45.58	45.93	45.17	45.74	8,196,942	+0.05(+0.12%)
Jan 13, 2020	46.33	46.64	45.67	45.69	1,908,052	-0.92(-1.97%)
Jan 10, 2020	46.36	47.00	46.36	46.61	2,142,661	+0.26(+0.56%)
Jan 09, 2020	46.06	46.95	46.02	46.35	1,124,180	-0.19(-0.41%)
Jan 08, 2020	48.28	48.42	46.35	46.54	1,824,990	-1.78(-3.69%)
Jan 07, 2020	48.08	48.69	47.69	48.32	1,393,597	+0.39(+0.80%)
Jan 06, 2020	48.87	48.91	47.62	47.94	1,588,719	+0.05(+0.11%)
Jan 03, 2020	48.79	48.84	47.75	47.88	1,230,811	+0.09(+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.