Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	20.37	22.14	20.37	21.61	3,106,533	+1.27(+6.23%)
Mar 30, 2020	19.54	20.51	18.87	20.34	1,314,305	+0.72(+3.69%)
Mar 27, 2020	20.64	21.07	19.46	19.62	1,842,579	-2.04(-9.40%)
Mar 26, 2020	20.60	21.79	20.46	21.65	2,121,540	+1.03(+5.00%)
Mar 25, 2020	19.11	21.68	18.49	20.62	2,787,661	+1.49(+7.78%)
Mar 24, 2020	18.43	19.33	18.10	19.13	4,040,611	+1.88(+10.91%)
Mar 23, 2020	18.11	18.33	17.02	17.25	2,700,448	-1.07(-5.82%)
Mar 20, 2020	18.78	19.91	18.27	18.32	3,030,019	-0.14(-0.78%)
Mar 19, 2020	17.95	18.95	17.57	18.46	2,431,318	+0.25(+1.38%)
Mar 18, 2020	18.78	19.14	17.50	18.21	1,662,615	-1.94(-9.61%)
Mar 17, 2020	20.46	21.33	19.22	20.15	2,501,735	-0.03(-0.13%)
Mar 16, 2020	18.45	21.86	18.45	20.17	2,194,156	-2.89(-12.52%)
Mar 13, 2020	24.96	25.29	22.14	23.06	2,637,214	+0.14(+0.63%)
Mar 12, 2020	21.41	24.00	20.34	22.92	3,205,098	-2.57(-10.09%)
Mar 11, 2020	27.05	27.07	25.42	25.49	3,260,159	-2.37(-8.50%)
Mar 10, 2020	28.20	28.71	25.64	27.86	2,684,076	+0.92(+3.43%)
Mar 09, 2020	29.75	29.78	26.90	26.93	2,629,450	-6.01(-18.24%)
Mar 06, 2020	33.10	33.88	32.05	32.94	1,593,526	-1.60(-4.62%)
Mar 05, 2020	35.49	35.91	34.21	34.54	1,637,736	-2.61(-7.02%)
Mar 04, 2020	36.71	37.21	35.96	37.15	956,593	+1.14(+3.16%)
Mar 03, 2020	37.20	38.14	35.95	36.01	1,208,238	-1.34(-3.58%)
Mar 02, 2020	36.40	37.34	35.25	37.34	1,446,674	+1.31(+3.63%)
Feb 28, 2020	34.85	36.04	34.73	36.04	2,162,547	-0.20(-0.54%)
Feb 27, 2020	35.97	37.72	35.60	36.23	2,007,640	-1.04(-2.79%)
Feb 26, 2020	37.90	38.35	37.13	37.27	1,463,936	-0.15(-0.41%)
Feb 25, 2020	39.43	39.54	36.92	37.43	1,325,758	-1.64(-4.20%)
Feb 24, 2020	39.25	39.69	38.98	39.07	2,090,708	-2.17(-5.26%)
Feb 21, 2020	41.08	41.36	40.55	41.24	948,554	-0.32(-0.78%)
Feb 20, 2020	40.67	41.64	40.55	41.56	798,456	+0.73(+1.78%)
Feb 19, 2020	41.29	41.70	40.63	40.83	797,820	-0.39(-0.96%)
Feb 18, 2020	43.33	43.93	40.36	41.23	1,851,744	-0.39(-0.93%)
Feb 14, 2020	42.15	42.21	40.91	41.61	1,401,584	-0.49(-1.17%)
Feb 13, 2020	42.86	43.14	42.02	42.11	1,711,315	-1.17(-2.69%)
Feb 12, 2020	43.10	43.60	42.63	43.27	546,234	+0.63(+1.47%)
Feb 11, 2020	42.37	43.15	42.10	42.64	727,153	+0.59(+1.41%)
Feb 10, 2020	41.80	42.54	41.61	42.05	1,258,063	-0.14(-0.34%)
Feb 07, 2020	43.44	43.53	42.16	42.20	1,024,616	-1.69(-3.84%)
Feb 06, 2020	44.15	44.30	43.79	43.88	568,696	-0.18(-0.41%)
Feb 05, 2020	43.20	44.19	43.08	44.06	591,651	+1.59(+3.74%)
Feb 04, 2020	42.67	42.89	42.39	42.47	777,470	+0.85(+2.05%)
Feb 03, 2020	42.08	42.91	41.51	41.62	931,948	-0.23(-0.56%)
Jan 31, 2020	43.31	43.31	41.37	41.85	1,241,206	-1.70(-3.91%)
Jan 30, 2020	42.86	43.64	42.45	43.56	1,431,431	+0.22(+0.50%)
Jan 29, 2020	43.25	43.60	42.94	43.34	534,167	+0.34(+0.79%)
Jan 28, 2020	42.64	43.17	42.13	43.00	816,216	+0.74(+1.76%)
Jan 27, 2020	42.28	42.89	41.91	42.26	1,281,400	-1.01(-2.34%)
Jan 24, 2020	44.05	44.18	42.80	43.27	515,040	-0.74(-1.69%)
Jan 23, 2020	43.27	44.03	42.64	44.02	535,752	+0.40(+0.93%)
Jan 22, 2020	44.62	44.74	43.56	43.61	513,456	-0.84(-1.90%)
Jan 21, 2020	44.89	45.09	44.27	44.45	487,737	-0.82(-1.80%)
Jan 17, 2020	45.34	45.60	45.03	45.27	510,245	+0.12(+0.26%)
Jan 16, 2020	44.79	45.27	44.70	45.15	491,784	+0.77(+1.74%)
Jan 15, 2020	44.26	44.72	44.14	44.38	380,774	-0.03(-0.06%)
Jan 14, 2020	44.69	44.99	44.33	44.41	591,744	-0.32(-0.72%)
Jan 13, 2020	44.67	44.84	44.47	44.73	487,847	+0.07(+0.16%)
Jan 10, 2020	45.41	45.53	44.48	44.66	911,526	-0.75(-1.66%)
Jan 09, 2020	45.19	45.95	45.10	45.41	1,228,854	+0.39(+0.88%)
Jan 08, 2020	44.93	45.03	44.15	45.02	1,028,413	+0.45(+1.01%)
Jan 07, 2020	44.68	44.80	44.13	44.57	529,641	-0.06(-0.14%)
Jan 06, 2020	44.37	44.71	44.05	44.63	505,320	-0.09(-0.20%)
Jan 03, 2020	44.59	44.89	44.31	44.72	697,948	-0.72(-1.58%)

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.