Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	26.39	27.02	24.78	26.85	4,184,809	+2.34(+9.55%)
Mar 30, 2020	24.76	25.51	23.31	24.51	2,835,121	-0.22(-0.89%)
Mar 27, 2020	24.47	25.92	23.91	24.73	4,279,126	-0.67(-2.64%)
Mar 26, 2020	24.17	26.84	23.30	25.40	4,509,925	+1.25(+5.18%)
Mar 25, 2020	21.96	24.83	21.58	24.15	4,866,919	+2.47(+11.41%)
Mar 24, 2020	21.18	22.64	21.18	21.68	3,430,335	+1.24(+6.05%)
Mar 23, 2020	21.71	21.90	19.32	20.44	6,043,547	-1.43(-6.56%)
Mar 20, 2020	22.43	25.10	17.86	21.88	9,637,310	+0.82(+3.92%)
Mar 19, 2020	21.37	23.77	19.96	21.05	6,347,714	-0.41(-1.92%)
Mar 18, 2020	21.62	22.35	16.20	21.46	6,897,982	-1.72(-7.43%)
Mar 17, 2020	24.71	24.80	22.44	23.19	6,273,740	-1.37(-5.57%)
Mar 16, 2020	25.90	26.53	24.55	24.55	5,323,451	-4.94(-16.74%)
Mar 13, 2020	29.25	30.44	27.57	29.49	3,435,994	+1.53(+5.47%)
Mar 12, 2020	29.35	30.34	27.73	27.96	5,241,667	-4.60(-14.12%)
Mar 11, 2020	32.86	34.35	32.10	32.56	3,788,366	-1.47(-4.32%)
Mar 10, 2020	32.48	35.14	28.81	34.03	7,120,858	+4.51(+15.28%)
Mar 09, 2020	33.22	35.93	29.36	29.52	6,590,712	-8.84(-23.05%)
Mar 06, 2020	39.45	39.56	38.12	38.37	2,874,450	-2.08(-5.15%)
Mar 05, 2020	41.36	41.89	40.06	40.45	1,642,766	-1.52(-3.61%)
Mar 04, 2020	42.21	42.49	41.41	41.96	2,372,579	+0.38(+0.92%)
Mar 03, 2020	41.92	42.77	40.76	41.58	2,353,231	-0.17(-0.41%)
Mar 02, 2020	40.40	42.49	40.40	41.75	3,462,625	+1.61(+4.01%)
Feb 28, 2020	39.85	40.47	38.48	40.14	3,968,048	-0.43(-1.07%)
Feb 27, 2020	41.32	41.71	39.76	40.57	3,876,460	-1.37(-3.26%)
Feb 26, 2020	42.49	43.04	41.77	41.94	3,664,779	-0.59(-1.38%)
Feb 25, 2020	44.15	44.22	42.52	42.53	3,049,317	-1.59(-3.60%)
Feb 24, 2020	43.84	44.27	43.34	44.12	1,814,598	-0.36(-0.81%)
Feb 21, 2020	44.58	44.73	44.27	44.48	1,648,076	-0.26(-0.58%)
Feb 20, 2020	44.87	44.87	44.32	44.74	1,985,906	+0.07(+0.15%)
Feb 19, 2020	44.57	44.78	44.41	44.67	1,273,101	+0.21(+0.46%)
Feb 18, 2020	44.00	44.60	43.94	44.47	2,802,343	+0.27(+0.62%)
Feb 14, 2020	44.00	44.44	43.65	44.19	1,303,294	+0.61(+1.40%)
Feb 13, 2020	43.78	44.00	43.48	43.58	1,937,260	-0.23(-0.52%)
Feb 12, 2020	43.64	44.30	43.51	43.81	918,493	+0.49(+1.12%)
Feb 11, 2020	43.70	43.83	42.98	43.33	1,126,311	-0.12(-0.27%)
Feb 10, 2020	43.41	43.81	43.35	43.44	1,318,210	-0.19(-0.44%)
Feb 07, 2020	43.60	44.08	43.30	43.63	1,542,888	-0.11(-0.25%)
Feb 06, 2020	43.96	44.37	43.63	43.74	1,733,162	-0.05(-0.12%)
Feb 05, 2020	44.04	44.92	43.64	43.80	2,878,830	+0.14(+0.31%)
Feb 04, 2020	43.54	44.26	43.54	43.66	1,383,434	+0.35(+0.82%)
Feb 03, 2020	44.41	44.62	43.26	43.31	1,552,485	-1.09(-2.46%)
Jan 31, 2020	44.67	45.23	44.33	44.40	1,920,117	-0.38(-0.84%)
Jan 30, 2020	45.85	45.85	44.32	44.77	2,976,791	-1.55(-3.34%)
Jan 29, 2020	46.35	46.58	46.09	46.32	1,175,087	+0.09(+0.20%)
Jan 28, 2020	45.88	46.81	45.88	46.23	1,601,209	+0.40(+0.87%)
Jan 27, 2020	45.88	45.93	45.52	45.83	1,171,972	-0.42(-0.91%)
Jan 24, 2020	46.84	46.94	45.95	46.25	899,437	-0.55(-1.17%)
Jan 23, 2020	46.44	46.97	45.86	46.80	1,259,906	+0.34(+0.73%)
Jan 22, 2020	47.02	47.02	46.43	46.46	2,429,420	-0.45(-0.96%)
Jan 21, 2020	46.69	47.26	46.36	46.91	2,018,357	+0.35(+0.75%)
Jan 17, 2020	46.95	47.01	46.44	46.56	1,503,854	-0.46(-0.97%)
Jan 16, 2020	46.90	47.13	46.59	47.02	865,771	+0.25(+0.53%)
Jan 15, 2020	47.02	47.26	46.76	46.77	1,503,463	-0.30(-0.65%)
Jan 14, 2020	47.02	47.26	46.87	47.08	2,450,619	+0.16(+0.34%)
Jan 13, 2020	46.47	47.18	46.24	46.92	2,283,349	+0.53(+1.14%)
Jan 10, 2020	46.03	46.40	45.83	46.39	1,536,342	+0.35(+0.75%)
Jan 09, 2020	46.00	46.19	45.61	46.04	1,262,043	+0.07(+0.16%)
Jan 08, 2020	45.72	46.01	45.61	45.97	1,283,177	+0.25(+0.54%)
Jan 07, 2020	45.87	45.87	45.15	45.72	1,387,189	+0.07(+0.14%)
Jan 06, 2020	45.36	45.87	45.34	45.66	1,373,707	+0.27(+0.59%)
Jan 03, 2020	45.54	45.61	44.81	45.39	1,283,350	-0.06(-0.13%)

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.