Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	20.45	21.43	20.20	20.59	1,823,924	+0.30(+1.47%)
Mar 30, 2020	18.66	20.58	16.75	20.29	2,315,121	+0.83(+4.25%)
Mar 27, 2020	21.90	22.35	19.02	19.46	2,259,382	-3.81(-16.38%)
Mar 26, 2020	25.29	26.19	22.50	23.27	4,774,436	-1.24(-5.05%)
Mar 25, 2020	22.36	27.12	22.34	24.51	6,236,931	+3.68(+17.68%)
Mar 24, 2020	15.73	20.92	15.71	20.83	3,860,246	+6.50(+45.36%)
Mar 23, 2020	15.15	16.49	13.57	14.33	3,411,402	-1.06(-6.89%)
Mar 20, 2020	14.23	18.03	14.23	15.39	5,101,384	+1.65(+12.05%)
Mar 19, 2020	9.846	15.06	8.833	13.73	7,210,576	+3.82(+38.56%)
Mar 18, 2020	12.93	13.43	7.711	9.911	7,470,189	-4.46(-31.01%)
Mar 17, 2020	18.66	18.74	14.32	14.37	3,766,231	-4.02(-21.88%)
Mar 16, 2020	19.14	19.85	17.48	18.39	2,867,940	-3.39(-15.57%)
Mar 13, 2020	22.05	22.06	18.86	21.78	4,034,613	+1.23(+5.98%)
Mar 12, 2020	25.81	26.29	20.27	20.56	4,338,017	-7.78(-27.47%)
Mar 11, 2020	29.72	30.47	28.03	28.34	3,115,679	-2.77(-8.90%)
Mar 10, 2020	30.63	31.15	28.57	31.11	2,094,270	+1.82(+6.23%)
Mar 09, 2020	29.14	30.66	28.85	29.28	1,716,048	-2.87(-8.93%)
Mar 06, 2020	30.89	32.53	30.69	32.15	3,880,720	+0.06(+0.20%)
Mar 05, 2020	33.73	33.81	31.40	32.09	2,558,108	-2.83(-8.11%)
Mar 04, 2020	35.68	35.71	33.84	34.92	1,025,273	-0.12(-0.34%)
Mar 03, 2020	35.98	36.45	34.67	35.04	1,881,833	-0.90(-2.50%)
Mar 02, 2020	35.43	36.11	34.72	35.94	1,801,550	+0.77(+2.19%)
Feb 28, 2020	33.19	35.39	33.14	35.17	3,706,430	+0.57(+1.64%)
Feb 27, 2020	33.91	35.66	32.77	34.60	3,272,047	+0.16(+0.45%)
Feb 26, 2020	35.66	35.90	34.11	34.45	1,301,927	-0.88(-2.49%)
Feb 25, 2020	38.26	38.28	35.16	35.33	1,214,151	-2.76(-7.25%)
Feb 24, 2020	37.76	38.33	36.67	38.09	1,402,640	-1.64(-4.13%)
Feb 21, 2020	40.69	40.86	39.39	39.73	629,208	-1.22(-2.98%)
Feb 20, 2020	39.97	41.10	39.97	40.95	814,478	+0.83(+2.08%)
Feb 19, 2020	40.11	40.32	39.90	40.11	969,909	+0.23(+0.57%)
Feb 18, 2020	41.42	41.59	39.38	39.88	1,439,271	-1.64(-3.95%)
Feb 14, 2020	42.22	42.36	41.28	41.52	821,166	-0.01(-0.02%)
Feb 13, 2020	40.75	42.06	40.71	41.53	816,078	+0.75(+1.84%)
Feb 12, 2020	40.88	41.21	40.75	40.78	924,224	+0.26(+0.63%)
Feb 11, 2020	40.17	40.94	40.17	40.53	1,340,181	+0.57(+1.42%)
Feb 10, 2020	39.35	40.10	39.31	39.96	1,370,770	+0.41(+1.04%)
Feb 07, 2020	40.34	40.43	39.51	39.54	571,621	-1.23(-3.01%)
Feb 06, 2020	41.71	41.86	40.71	40.77	432,414	-0.76(-1.83%)
Feb 05, 2020	41.27	41.68	41.17	41.53	560,331	+0.92(+2.26%)
Feb 04, 2020	39.91	41.04	39.74	40.62	783,684	+1.16(+2.95%)
Feb 03, 2020	39.54	39.77	39.20	39.45	572,148	+0.08(+0.21%)
Jan 31, 2020	40.17	40.39	39.32	39.37	847,124	-1.05(-2.59%)
Jan 30, 2020	40.20	40.64	39.76	40.42	578,542	-0.39(-0.97%)
Jan 29, 2020	41.08	41.20	40.57	40.81	388,557	-0.09(-0.22%)
Jan 28, 2020	40.84	41.19	40.57	40.90	379,060	+0.24(+0.59%)
Jan 27, 2020	41.29	41.57	40.63	40.66	798,891	-1.51(-3.59%)
Jan 24, 2020	43.48	43.60	41.88	42.18	724,860	-1.25(-2.87%)
Jan 23, 2020	42.94	43.52	41.87	43.42	1,009,640	+0.27(+0.62%)
Jan 22, 2020	43.77	43.87	43.13	43.16	996,819	-0.61(-1.40%)
Jan 21, 2020	45.01	45.04	43.59	43.77	1,223,947	-1.54(-3.40%)
Jan 17, 2020	45.68	45.81	45.12	45.31	931,215	-0.19(-0.42%)
Jan 16, 2020	45.17	45.71	45.17	45.50	812,412	+0.63(+1.41%)
Jan 15, 2020	44.25	44.90	44.10	44.87	636,625	+0.38(+0.84%)
Jan 14, 2020	44.38	44.92	44.38	44.50	704,550	-0.03(-0.06%)
Jan 13, 2020	43.82	44.55	43.76	44.52	603,026	+0.86(+1.97%)
Jan 10, 2020	43.53	43.93	43.36	43.66	675,235	+0.25(+0.57%)
Jan 09, 2020	43.10	43.41	42.93	43.41	576,969	+0.58(+1.35%)
Jan 08, 2020	42.77	43.08	42.33	42.84	458,301	+0.17(+0.39%)
Jan 07, 2020	43.21	43.57	42.58	42.67	916,180	-0.60(-1.38%)
Jan 06, 2020	43.28	43.77	43.09	43.27	533,053	-0.39(-0.90%)
Jan 03, 2020	42.74	43.75	42.69	43.66	611,103	+0.28(+0.63%)

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.