Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	22.80	23.07	21.37	21.70	10,678,897	-1.31(-5.68%)
Mar 30, 2020	22.37	23.25	21.54	23.00	9,362,472	+0.18(+0.78%)
Mar 27, 2020	23.26	23.94	22.38	22.82	10,588,172	-1.79(-7.27%)
Mar 26, 2020	23.09	24.78	22.82	24.61	12,610,352	+1.60(+6.96%)
Mar 25, 2020	20.76	24.83	19.71	23.01	16,055,301	+2.50(+12.17%)
Mar 24, 2020	18.82	20.85	18.56	20.52	12,780,549	+3.25(+18.81%)
Mar 23, 2020	16.96	17.97	16.18	17.27	10,735,233	+0.06(+0.36%)
Mar 20, 2020	18.62	19.01	17.12	17.21	14,472,089	-1.23(-6.65%)
Mar 19, 2020	16.54	19.13	15.68	18.43	13,097,915	+1.63(+9.69%)
Mar 18, 2020	18.45	19.05	14.38	16.80	15,122,466	-3.10(-15.60%)
Mar 17, 2020	21.46	21.50	18.36	19.91	16,826,964	-0.89(-4.30%)
Mar 16, 2020	21.37	22.65	20.04	20.80	17,699,354	-4.70(-18.42%)
Mar 13, 2020	24.65	25.57	22.45	25.50	13,323,343	+2.82(+12.43%)
Mar 12, 2020	26.21	26.31	22.53	22.68	15,385,426	-5.97(-20.84%)
Mar 11, 2020	29.76	30.31	28.19	28.65	12,240,102	-2.33(-7.53%)
Mar 10, 2020	30.55	32.85	29.31	30.99	11,682,370	+2.00(+6.89%)
Mar 09, 2020	30.58	30.92	26.87	28.99	22,342,904	-4.44(-13.29%)
Mar 06, 2020	34.60	34.94	33.06	33.43	16,616,152	-2.48(-6.91%)
Mar 05, 2020	36.23	36.85	35.50	35.92	10,470,547	-1.67(-4.44%)
Mar 04, 2020	37.03	37.68	36.55	37.59	9,421,120	+0.93(+2.53%)
Mar 03, 2020	37.71	38.77	36.38	36.66	13,391,434	-1.20(-3.17%)
Mar 02, 2020	37.21	37.90	36.61	37.86	11,614,447	+0.61(+1.64%)
Feb 28, 2020	37.36	37.95	36.50	37.25	12,345,823	-1.10(-2.88%)
Feb 27, 2020	39.18	39.93	38.34	38.36	8,102,759	-1.40(-3.53%)
Feb 26, 2020	40.27	40.76	39.52	39.76	8,227,810	-0.21(-0.53%)
Feb 25, 2020	40.51	40.94	39.93	39.97	9,853,272	-0.41(-1.01%)
Feb 24, 2020	41.97	42.13	40.28	40.38	11,062,230	-2.56(-5.97%)
Feb 21, 2020	43.78	43.98	42.93	42.94	5,561,240	-1.06(-2.41%)
Feb 20, 2020	43.66	44.13	43.47	44.00	6,232,819	+0.34(+0.79%)
Feb 19, 2020	43.65	43.98	43.38	43.66	6,514,226	+0.35(+0.82%)
Feb 18, 2020	42.51	43.30	42.27	43.30	10,642,717	+0.47(+1.09%)
Feb 14, 2020	44.05	44.76	42.67	42.84	13,458,252	-2.16(-4.81%)
Feb 13, 2020	49.28	49.85	44.97	45.00	14,915,334	-2.96(-6.17%)
Feb 12, 2020	48.51	48.68	47.96	47.96	4,507,423	-0.17(-0.35%)
Feb 11, 2020	48.01	48.45	47.87	48.13	5,270,472	+0.29(+0.61%)
Feb 10, 2020	47.24	47.84	47.15	47.84	3,120,046	+0.60(+1.27%)
Feb 07, 2020	46.81	47.50	46.77	47.24	4,262,519	+0.04(+0.09%)
Feb 06, 2020	46.71	47.36	46.51	47.19	5,983,054	+0.82(+1.77%)
Feb 05, 2020	45.40	46.52	45.30	46.37	4,989,349	+1.62(+3.61%)
Feb 04, 2020	45.76	46.02	44.69	44.75	3,894,597	-0.45(-1.00%)
Feb 03, 2020	44.64	45.40	44.56	45.20	3,301,007	+0.80(+1.79%)
Jan 31, 2020	44.84	45.19	44.13	44.41	6,492,131	-0.92(-2.03%)
Jan 30, 2020	44.18	45.37	44.10	45.33	3,371,906	+0.84(+1.89%)
Jan 29, 2020	44.70	44.93	44.47	44.49	3,355,020	-0.05(-0.12%)
Jan 28, 2020	44.53	45.00	44.43	44.54	4,676,430	+0.25(+0.56%)
Jan 27, 2020	44.27	44.48	44.08	44.29	4,113,688	-0.82(-1.82%)
Jan 24, 2020	45.65	45.65	44.62	45.11	3,652,262	-0.49(-1.07%)
Jan 23, 2020	45.70	45.90	45.28	45.60	3,742,915	-0.57(-1.24%)
Jan 22, 2020	45.82	46.33	45.63	46.17	4,913,688	+0.52(+1.14%)
Jan 21, 2020	46.43	46.56	45.57	45.65	4,770,619	-1.09(-2.33%)
Jan 17, 2020	46.41	46.90	46.41	46.74	6,585,276	+0.48(+1.03%)
Jan 16, 2020	46.05	46.46	46.05	46.26	4,325,936	+0.51(+1.12%)
Jan 15, 2020	45.95	46.24	45.42	45.75	4,634,603	-0.49(-1.07%)
Jan 14, 2020	46.45	46.92	46.10	46.25	5,972,417	-0.25(-0.53%)
Jan 13, 2020	46.02	46.49	45.79	46.49	6,835,380	+0.52(+1.13%)
Jan 10, 2020	46.21	46.51	45.84	45.97	6,205,563	-0.22(-0.48%)
Jan 09, 2020	46.01	46.20	45.64	46.19	3,644,137	+0.50(+1.10%)
Jan 08, 2020	45.16	46.17	45.16	45.69	5,468,925	+0.53(+1.17%)
Jan 07, 2020	45.37	45.44	44.81	45.16	5,183,681	-0.26(-0.56%)
Jan 06, 2020	45.18	45.63	45.10	45.42	3,055,509	+0.04(+0.08%)
Jan 03, 2020	45.26	45.48	45.01	45.38	2,669,535	-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.