Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	25.74	26.20	24.66	25.40	3,369,005	-0.59(-2.28%)
Mar 30, 2020	27.12	27.57	24.59	25.99	3,080,830	-1.03(-3.82%)
Mar 27, 2020	27.24	27.86	26.28	27.03	2,994,835	-1.00(-3.58%)
Mar 26, 2020	26.59	28.50	26.31	28.03	2,355,942	+1.85(+7.08%)
Mar 25, 2020	23.74	28.31	23.74	26.18	2,437,990	+2.44(+10.27%)
Mar 24, 2020	22.21	23.88	21.95	23.74	2,431,220	+2.43(+11.41%)
Mar 23, 2020	23.45	23.45	19.75	21.31	3,091,680	-2.34(-9.91%)
Mar 20, 2020	24.28	26.29	23.37	23.65	3,279,949	-0.14(-0.60%)
Mar 19, 2020	20.66	24.54	19.32	23.79	3,347,094	+2.96(+14.20%)
Mar 18, 2020	25.92	26.44	18.97	20.83	4,046,016	-6.73(-24.42%)
Mar 17, 2020	30.22	30.31	26.11	27.57	4,950,319	-2.07(-6.98%)
Mar 16, 2020	33.40	33.77	29.63	29.63	3,191,679	-8.57(-22.43%)
Mar 13, 2020	35.87	39.29	33.74	38.20	2,866,978	+3.69(+10.68%)
Mar 12, 2020	34.25	36.28	32.91	34.52	2,688,399	-2.11(-5.75%)
Mar 11, 2020	38.95	39.08	36.54	36.62	2,218,032	-3.04(-7.66%)
Mar 10, 2020	39.62	39.73	37.57	39.66	1,880,893	+1.09(+2.82%)
Mar 09, 2020	40.17	40.17	38.51	38.57	2,108,871	-3.24(-7.74%)
Mar 06, 2020	41.67	42.06	40.65	41.81	2,281,797	-0.73(-1.71%)
Mar 05, 2020	42.55	42.95	42.13	42.54	1,471,415	-0.62(-1.43%)
Mar 04, 2020	42.31	43.25	42.06	43.15	1,242,811	+1.56(+3.76%)
Mar 03, 2020	41.33	42.22	40.84	41.59	1,647,836	+0.24(+0.57%)
Mar 02, 2020	40.37	41.39	39.58	41.35	1,455,278	+1.22(+3.05%)
Feb 28, 2020	40.66	40.81	38.91	40.13	3,022,206	-1.26(-3.05%)
Feb 27, 2020	44.29	44.30	41.28	41.39	1,210,412	-3.36(-7.51%)
Feb 26, 2020	45.20	45.66	44.71	44.75	1,080,467	-0.35(-0.77%)
Feb 25, 2020	46.24	46.36	45.06	45.10	1,377,809	-1.18(-2.56%)
Feb 24, 2020	45.74	46.46	45.69	46.28	1,767,211	+0.39(+0.86%)
Feb 21, 2020	45.83	46.09	45.78	45.89	1,762,003	+0.02(+0.05%)
Feb 20, 2020	44.89	45.87	44.86	45.87	1,123,564	+1.07(+2.40%)
Feb 19, 2020	45.17	45.18	44.45	44.79	1,371,851	-0.39(-0.86%)
Feb 18, 2020	45.46	45.81	44.82	45.18	920,508	+0.17(+0.37%)
Feb 14, 2020	44.49	45.06	44.37	45.01	1,197,351	+0.62(+1.39%)
Feb 13, 2020	44.10	44.82	44.02	44.40	1,165,010	+0.34(+0.77%)
Feb 12, 2020	44.52	44.59	43.94	44.06	1,110,636	-0.47(-1.05%)
Feb 11, 2020	45.16	45.36	44.32	44.52	937,446	-0.62(-1.38%)
Feb 10, 2020	45.16	45.21	44.82	45.15	881,697	+0.28(+0.63%)
Feb 07, 2020	44.97	45.17	44.78	44.86	510,543	+0.05(+0.11%)
Feb 06, 2020	44.51	44.97	44.45	44.82	520,472	+0.36(+0.80%)
Feb 05, 2020	44.17	44.65	44.11	44.46	649,432	+0.07(+0.16%)
Feb 04, 2020	44.47	44.75	44.32	44.39	772,434	-0.15(-0.34%)
Feb 03, 2020	44.21	44.87	44.17	44.54	924,104	+0.35(+0.79%)
Jan 31, 2020	44.60	44.78	44.09	44.19	1,747,050	-0.39(-0.89%)
Jan 30, 2020	44.12	44.60	44.04	44.59	850,295	+0.43(+0.97%)
Jan 29, 2020	44.27	44.36	44.06	44.16	766,351	-0.02(-0.04%)
Jan 28, 2020	44.05	44.42	44.05	44.17	934,751	+0.17(+0.39%)
Jan 27, 2020	44.02	44.46	43.97	44.00	1,001,380	-0.19(-0.42%)
Jan 24, 2020	44.31	44.50	44.02	44.19	617,933	-0.05(-0.12%)
Jan 23, 2020	44.02	44.39	43.91	44.24	734,483	+0.28(+0.64%)
Jan 22, 2020	44.30	44.46	43.80	43.96	907,919	-0.22(-0.50%)
Jan 21, 2020	43.38	44.25	43.36	44.18	645,209	+0.91(+2.10%)
Jan 17, 2020	43.45	43.55	43.21	43.27	861,167	-0.13(-0.31%)
Jan 16, 2020	43.09	43.47	42.99	43.41	626,638	+0.33(+0.76%)
Jan 15, 2020	42.45	43.23	42.43	43.08	921,944	+0.81(+1.92%)
Jan 14, 2020	42.27	42.28	41.93	42.27	897,913	+0.05(+0.11%)
Jan 13, 2020	41.83	42.31	41.82	42.22	669,209	+0.37(+0.88%)
Jan 10, 2020	41.53	41.96	41.50	41.85	854,134	+0.35(+0.85%)
Jan 09, 2020	41.62	41.70	41.46	41.50	701,688	-0.27(-0.64%)
Jan 08, 2020	41.70	41.86	41.50	41.76	783,761	+0.14(+0.34%)
Jan 07, 2020	41.76	41.87	41.19	41.62	579,513	-0.24(-0.58%)
Jan 06, 2020	41.60	42.08	41.44	41.87	604,807	+0.27(+0.64%)
Jan 03, 2020	40.85	41.77	40.78	41.60	779,961	+0.64(+1.57%)

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.