Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	49.54	50.14	48.42	48.64	2,899,615	-0.75(-1.51%)
Mar 30, 2020	48.96	49.87	48.47	49.39	2,361,601	+1.17(+2.42%)
Mar 27, 2020	46.80	49.41	46.25	48.22	3,139,801	+0.58(+1.21%)
Mar 26, 2020	45.61	48.34	45.08	47.65	4,125,676	+2.10(+4.61%)
Mar 25, 2020	45.41	48.06	44.36	45.55	4,094,743	-0.08(-0.18%)
Mar 24, 2020	44.40	46.18	43.80	45.63	3,593,118	+2.20(+5.06%)
Mar 23, 2020	44.76	46.05	42.70	43.43	3,999,604	-1.82(-4.03%)
Mar 20, 2020	49.84	49.89	44.87	45.26	5,879,049	-4.56(-9.15%)
Mar 19, 2020	55.51	55.75	49.52	49.81	5,836,326	-6.11(-10.92%)
Mar 18, 2020	54.57	57.05	52.27	55.92	4,884,177	-0.21(-0.38%)
Mar 17, 2020	51.40	56.25	50.44	56.13	6,408,947	+5.40(+10.65%)
Mar 16, 2020	47.33	52.59	47.23	50.73	4,623,353	-0.89(-1.73%)
Mar 13, 2020	48.71	51.72	48.25	51.62	4,448,133	+4.44(+9.40%)
Mar 12, 2020	47.45	48.65	46.09	47.19	4,719,925	-2.84(-5.67%)
Mar 11, 2020	49.84	50.39	48.81	50.02	2,718,949	-0.97(-1.91%)
Mar 10, 2020	50.98	52.06	48.96	51.00	3,474,440	+0.39(+0.77%)
Mar 09, 2020	48.82	51.22	48.65	50.61	3,399,754	-0.63(-1.23%)
Mar 06, 2020	50.21	51.39	49.90	51.24	2,822,614	-0.38(-0.74%)
Mar 05, 2020	51.68	52.37	51.31	51.62	1,871,337	-0.72(-1.38%)
Mar 04, 2020	51.37	52.39	51.09	52.34	2,966,414	+1.54(+3.03%)
Mar 03, 2020	51.21	52.24	50.32	50.80	2,469,103	-0.40(-0.78%)
Mar 02, 2020	48.82	51.20	48.75	51.20	3,186,351	+2.60(+5.35%)
Feb 28, 2020	48.22	48.81	46.38	48.60	5,631,936	-0.44(-0.90%)
Feb 27, 2020	49.96	50.11	48.96	49.04	3,318,049	-1.41(-2.79%)
Feb 26, 2020	51.15	51.63	50.29	50.45	2,318,277	-0.50(-0.98%)
Feb 25, 2020	51.97	52.15	50.54	50.95	3,161,648	-0.89(-1.72%)
Feb 24, 2020	51.98	52.28	51.38	51.84	3,159,864	-0.82(-1.56%)
Feb 21, 2020	52.56	52.71	52.20	52.66	2,270,617	-0.12(-0.23%)
Feb 20, 2020	52.87	53.12	52.32	52.78	2,622,080	-0.51(-0.95%)
Feb 19, 2020	53.98	54.24	53.25	53.29	1,967,438	-0.68(-1.27%)
Feb 18, 2020	54.03	54.15	53.47	53.97	1,953,891	-0.45(-0.83%)
Feb 14, 2020	53.91	54.61	53.78	54.42	1,950,224	+0.46(+0.85%)
Feb 13, 2020	53.22	54.02	53.08	53.96	2,830,676	+0.77(+1.45%)
Feb 12, 2020	54.25	54.51	53.10	53.19	2,762,241	-0.07(-0.14%)
Feb 11, 2020	52.71	53.50	52.63	53.26	3,236,820	+0.75(+1.42%)
Feb 10, 2020	51.40	52.59	51.08	52.51	3,699,773	+0.94(+1.82%)
Feb 07, 2020	50.84	51.67	50.13	51.57	5,347,005	+0.57(+1.12%)
Feb 06, 2020	51.61	53.35	50.75	51.00	9,531,276	-4.74(-8.51%)
Feb 05, 2020	55.31	55.95	55.31	55.74	2,977,661	+0.55(+0.99%)
Feb 04, 2020	55.59	55.99	55.16	55.20	2,461,287	-0.13(-0.23%)
Feb 03, 2020	55.12	55.64	54.93	55.33	2,330,279	+0.51(+0.92%)
Jan 31, 2020	55.33	55.62	54.66	54.82	3,417,185	-0.54(-0.97%)
Jan 30, 2020	54.92	55.42	54.68	55.36	1,757,991	+0.36(+0.66%)
Jan 29, 2020	55.42	55.48	54.97	55.00	2,087,243	-0.44(-0.80%)
Jan 28, 2020	55.45	55.78	55.36	55.44	1,402,289	-0.04(-0.07%)
Jan 27, 2020	55.37	55.93	55.23	55.48	2,013,164	-0.25(-0.45%)
Jan 24, 2020	56.85	56.85	55.54	55.73	1,874,450	-0.88(-1.56%)
Jan 23, 2020	56.11	56.89	56.01	56.61	1,910,008	+0.14(+0.26%)
Jan 22, 2020	56.58	56.92	56.28	56.47	2,149,286	-0.27(-0.48%)
Jan 21, 2020	56.83	57.07	56.51	56.74	2,706,992	-0.23(-0.39%)
Jan 17, 2020	56.91	57.10	56.65	56.97	2,297,492	+0.11(+0.20%)
Jan 16, 2020	56.66	56.95	56.48	56.85	1,664,063	+0.38(+0.67%)
Jan 15, 2020	56.26	56.77	56.16	56.48	1,739,889	+0.22(+0.39%)
Jan 14, 2020	56.03	56.26	55.91	56.26	1,774,754	+0.23(+0.42%)
Jan 13, 2020	55.78	56.26	55.68	56.03	2,212,453	+0.35(+0.64%)
Jan 10, 2020	55.68	55.88	55.60	55.67	1,764,832	+0.10(+0.19%)
Jan 09, 2020	55.71	55.73	55.08	55.57	1,787,153	+0.20(+0.36%)
Jan 08, 2020	55.28	55.62	55.06	55.37	1,580,616	+0.06(+0.12%)
Jan 07, 2020	55.71	56.26	55.17	55.30	3,001,274	+0.70(+1.28%)
Jan 06, 2020	54.65	54.76	54.29	54.60	1,646,933	-0.05(-0.09%)
Jan 03, 2020	54.27	54.95	54.17	54.65	1,543,482	+0.29(+0.53%)

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.