Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	23.23	23.90	21.52	21.77	3,962,236	-1.73(-7.36%)
Mar 30, 2020	24.52	25.40	23.33	23.50	2,516,712	-0.94(-3.85%)
Mar 27, 2020	26.18	26.30	24.03	24.44	3,164,600	-3.53(-12.62%)
Mar 26, 2020	26.45	28.22	25.80	27.97	4,623,843	+2.44(+9.56%)
Mar 25, 2020	24.33	26.99	24.00	25.53	5,415,142	+1.79(+7.54%)
Mar 24, 2020	22.27	23.86	21.78	23.74	3,863,095	+3.85(+19.36%)
Mar 23, 2020	22.10	22.11	19.20	19.89	5,278,197	-2.14(-9.71%)
Mar 20, 2020	24.23	26.39	21.86	22.03	3,484,800	-1.59(-6.73%)
Mar 19, 2020	20.92	25.37	19.08	23.62	5,507,987	+1.88(+8.65%)
Mar 18, 2020	22.90	23.50	18.56	21.74	4,961,173	-3.42(-13.59%)
Mar 17, 2020	27.01	27.45	23.56	25.16	5,085,169	-1.16(-4.41%)
Mar 16, 2020	28.00	29.88	26.25	26.32	3,474,814	-6.18(-19.02%)
Mar 13, 2020	32.71	33.98	29.00	32.50	5,085,800	+2.28(+7.54%)
Mar 12, 2020	31.96	32.71	30.15	30.22	5,109,393	-6.12(-16.84%)
Mar 11, 2020	38.72	39.24	35.20	36.34	3,088,999	-3.97(-9.85%)
Mar 10, 2020	37.71	40.42	36.87	40.31	3,123,135	+4.25(+11.79%)
Mar 09, 2020	35.70	37.09	34.14	36.06	5,223,595	-3.94(-9.85%)
Mar 06, 2020	40.28	40.39	38.52	40.00	3,580,100	-1.71(-4.10%)
Mar 05, 2020	43.82	44.02	41.06	41.71	2,833,320	-2.64(-5.95%)
Mar 04, 2020	43.75	44.88	42.27	44.35	3,990,161	+0.06(+0.14%)
Mar 03, 2020	43.40	46.69	42.15	44.29	5,185,578	+0.43(+0.98%)
Mar 02, 2020	40.46	43.91	39.85	43.86	4,322,624	+3.97(+9.95%)
Feb 28, 2020	40.45	42.33	38.75	39.89	3,992,700	-1.96(-4.68%)
Feb 27, 2020	41.03	43.96	40.21	41.85	3,943,714	+0.28(+0.67%)
Feb 26, 2020	40.57	42.19	40.50	41.57	2,707,889	+0.57(+1.39%)
Feb 25, 2020	42.18	43.13	40.16	41.00	2,812,081	-0.78(-1.87%)
Feb 24, 2020	40.54	42.49	40.30	41.78	2,222,961	-1.70(-3.91%)
Feb 21, 2020	43.42	43.99	42.26	43.48	1,426,800	-0.25(-0.57%)
Feb 20, 2020	44.08	44.08	41.66	43.73	1,642,081	-0.58(-1.31%)
Feb 19, 2020	42.06	44.70	42.06	44.31	3,035,853	+2.49(+5.95%)
Feb 18, 2020	41.55	42.17	41.42	41.82	1,593,155	+0.00(+0.00%)
Feb 14, 2020	42.38	42.53	41.06	41.82	1,436,600	-0.19(-0.45%)
Feb 13, 2020	40.50	42.37	40.45	42.01	2,146,330	+1.22(+2.99%)
Feb 12, 2020	40.52	40.81	39.54	40.79	1,913,122	+0.60(+1.49%)
Feb 11, 2020	40.35	40.91	39.36	40.19	1,982,473	+0.14(+0.35%)
Feb 10, 2020	41.62	41.62	39.27	40.05	2,288,564	-0.73(-1.79%)
Feb 07, 2020	41.25	41.66	40.37	40.78	1,469,900	-0.81(-1.95%)
Feb 06, 2020	42.61	42.69	41.05	41.59	2,371,863	-0.69(-1.63%)
Feb 05, 2020	44.07	44.39	41.94	42.28	2,112,317	-0.86(-1.99%)
Feb 04, 2020	44.55	44.99	42.84	43.14	4,361,319	-2.16(-4.77%)
Feb 03, 2020	43.52	45.72	43.52	45.30	1,904,143	+1.86(+4.28%)
Jan 31, 2020	44.10	44.20	43.01	43.44	1,717,900	-0.86(-1.94%)
Jan 30, 2020	42.95	44.32	42.91	44.30	2,304,799	+0.86(+1.98%)
Jan 29, 2020	43.68	44.00	42.85	43.44	1,307,443	-0.07(-0.16%)
Jan 28, 2020	41.37	43.77	41.25	43.51	1,397,635	+2.35(+5.71%)
Jan 27, 2020	41.46	42.03	39.91	41.16	2,009,993	-1.99(-4.61%)
Jan 24, 2020	45.00	45.48	42.92	43.15	1,617,000	-1.88(-4.17%)
Jan 23, 2020	44.88	45.27	44.03	45.03	1,547,191	+0.39(+0.87%)
Jan 22, 2020	42.82	45.04	42.61	44.64	3,888,747	+2.39(+5.66%)
Jan 21, 2020	42.00	42.99	41.65	42.25	1,617,808	+0.21(+0.50%)
Jan 17, 2020	41.09	42.48	40.83	42.04	1,080,600	+0.96(+2.34%)
Jan 16, 2020	41.44	42.42	41.02	41.08	1,092,314	+0.04(+0.10%)
Jan 15, 2020	41.36	41.55	40.40	41.04	1,570,389	-0.27(-0.65%)
Jan 14, 2020	41.76	42.21	41.21	41.31	1,729,719	-0.37(-0.89%)
Jan 13, 2020	43.20	43.57	41.01	41.68	1,794,579	-1.08(-2.53%)
Jan 10, 2020	42.08	43.00	40.55	42.76	2,103,000	+0.88(+2.10%)
Jan 09, 2020	42.33	43.32	41.55	41.88	2,238,249	+0.01(+0.02%)
Jan 08, 2020	40.79	41.96	40.10	41.87	1,591,509	+1.17(+2.87%)
Jan 07, 2020	40.81	41.46	40.46	40.70	1,076,506	-0.32(-0.78%)
Jan 06, 2020	41.72	41.75	40.35	41.02	1,788,260	-1.19(-2.82%)
Jan 03, 2020	41.88	42.55	41.25	42.21	1,454,300	-0.58(-1.36%)

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.