Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	31.54	33.25	31.03	32.63	14,176,105	+0.99(+3.13%)
Mar 30, 2020	30.77	31.84	29.56	31.64	12,193,032	+1.03(+3.36%)
Mar 27, 2020	30.32	31.39	29.47	30.61	11,232,700	-0.81(-2.58%)
Mar 26, 2020	30.31	31.82	30.06	31.42	13,137,525	+1.50(+5.01%)
Mar 25, 2020	28.12	31.24	27.28	29.92	19,681,676	+1.70(+6.02%)
Mar 24, 2020	26.81	28.63	26.77	28.22	16,752,397	+2.39(+9.25%)
Mar 23, 2020	26.90	27.19	24.10	25.83	17,190,466	-1.41(-5.18%)
Mar 20, 2020	28.63	28.78	27.10	27.24	11,223,200	-1.03(-3.64%)
Mar 19, 2020	26.74	28.87	25.51	28.27	12,088,637	+1.03(+3.78%)
Mar 18, 2020	26.98	27.70	25.41	27.24	18,167,776	-1.55(-5.38%)
Mar 17, 2020	28.10	29.04	26.34	28.79	18,097,192	+1.24(+4.50%)
Mar 16, 2020	28.72	29.23	27.16	27.55	17,232,094	-4.78(-14.79%)
Mar 13, 2020	32.54	32.71	29.35	32.33	17,420,900	+1.33(+4.29%)
Mar 12, 2020	31.63	33.52	30.57	31.00	23,545,344	-2.86(-8.45%)
Mar 11, 2020	34.17	34.79	33.47	33.86	20,113,236	-1.32(-3.75%)
Mar 10, 2020	35.92	35.92	33.73	35.18	13,372,159	+1.09(+3.20%)
Mar 09, 2020	34.92	35.10	33.67	34.09	15,378,750	-3.51(-9.34%)
Mar 06, 2020	36.14	37.70	35.88	37.60	17,949,100	+0.14(+0.37%)
Mar 05, 2020	37.99	37.99	36.35	37.46	20,434,812	-1.29(-3.33%)
Mar 04, 2020	38.05	38.78	37.23	38.75	10,112,525	+1.52(+4.08%)
Mar 03, 2020	38.30	39.36	36.56	37.23	13,875,490	-1.04(-2.72%)
Mar 02, 2020	37.60	38.27	36.71	38.27	14,330,496	+0.88(+2.35%)
Feb 28, 2020	37.09	37.54	36.26	37.39	19,871,200	-0.53(-1.40%)
Feb 27, 2020	38.62	39.58	37.89	37.92	15,338,036	-1.47(-3.73%)
Feb 26, 2020	40.37	40.60	39.37	39.39	10,062,275	-0.52(-1.30%)
Feb 25, 2020	41.15	41.32	39.71	39.91	8,745,433	-1.17(-2.85%)
Feb 24, 2020	41.48	41.90	40.92	41.08	6,533,261	-1.54(-3.61%)
Feb 21, 2020	42.26	42.85	42.04	42.62	7,282,300	+0.12(+0.28%)
Feb 20, 2020	43.02	43.16	42.03	42.50	6,123,492	-0.52(-1.21%)
Feb 19, 2020	42.31	43.44	42.28	43.02	7,411,997	+0.86(+2.04%)
Feb 18, 2020	42.25	42.37	41.65	42.16	8,024,491	-0.15(-0.35%)
Feb 14, 2020	42.27	42.41	42.08	42.31	7,289,900	+0.13(+0.31%)
Feb 13, 2020	42.17	42.47	41.81	42.18	6,406,653	-0.05(-0.12%)
Feb 12, 2020	42.61	42.75	42.23	42.23	8,374,084	-0.34(-0.80%)
Feb 11, 2020	42.32	42.66	42.10	42.57	4,861,097	+0.35(+0.83%)
Feb 10, 2020	42.02	42.53	41.88	42.22	6,150,868	+0.03(+0.07%)
Feb 07, 2020	42.75	42.95	41.95	42.19	8,381,600	-0.82(-1.91%)
Feb 06, 2020	42.60	43.24	42.24	43.01	6,991,331	+0.39(+0.92%)
Feb 05, 2020	43.05	43.33	42.44	42.62	13,227,087	-0.26(-0.61%)
Feb 04, 2020	42.83	43.20	42.70	42.88	9,123,356	+0.65(+1.54%)
Feb 03, 2020	42.17	42.56	42.10	42.23	8,763,371	+0.36(+0.86%)
Jan 31, 2020	43.29	43.30	41.78	41.87	12,425,000	-1.54(-3.55%)
Jan 30, 2020	43.50	43.77	43.12	43.41	8,792,451	-0.54(-1.23%)
Jan 29, 2020	43.63	44.20	43.42	43.95	6,629,623	+0.50(+1.15%)
Jan 28, 2020	42.75	43.59	42.63	43.45	7,223,118	+0.80(+1.88%)
Jan 27, 2020	42.50	43.13	42.35	42.65	5,672,390	-0.56(-1.30%)
Jan 24, 2020	43.60	43.70	43.03	43.21	4,022,200	-0.36(-0.83%)
Jan 23, 2020	43.92	44.03	43.19	43.57	6,366,664	-0.48(-1.09%)
Jan 22, 2020	44.41	44.44	43.96	44.05	6,515,216	-0.02(-0.05%)
Jan 21, 2020	44.18	44.39	43.76	44.07	8,589,986	-0.21(-0.47%)
Jan 17, 2020	43.20	44.31	43.14	44.28	15,909,700	+1.08(+2.50%)
Jan 16, 2020	42.71	43.33	42.66	43.20	11,654,256	+0.63(+1.48%)
Jan 15, 2020	42.81	42.83	42.34	42.57	12,805,542	-0.09(-0.21%)
Jan 14, 2020	42.41	42.82	41.65	42.66	27,589,010	-2.81(-6.18%)
Jan 13, 2020	45.65	45.73	45.36	45.47	4,877,623	-0.20(-0.44%)
Jan 10, 2020	45.95	46.11	45.55	45.67	5,492,700	-0.04(-0.09%)
Jan 09, 2020	45.96	46.13	45.49	45.71	7,225,830	+0.07(+0.15%)
Jan 08, 2020	45.60	46.06	45.47	45.64	5,071,839	+0.24(+0.53%)
Jan 07, 2020	45.12	45.58	44.97	45.40	4,298,406	+0.05(+0.11%)
Jan 06, 2020	44.85	45.57	44.68	45.35	5,768,878	+0.37(+0.82%)
Jan 03, 2020	44.52	45.21	44.35	44.98	4,704,200	-0.35(-0.77%)

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.