Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	20.59	21.81	20.18	20.41	20,676,392	-0.53(-2.53%)
Mar 30, 2020	21.91	22.08	20.26	20.94	18,813,718	-0.06(-0.28%)
Mar 27, 2020	20.99	21.57	20.37	21.00	18,685,104	-1.16(-5.23%)
Mar 26, 2020	21.25	22.56	20.68	22.15	17,271,848	+1.05(+4.98%)
Mar 25, 2020	22.59	22.73	20.62	21.10	28,117,448	+0.37(+1.80%)
Mar 24, 2020	18.97	21.28	18.27	20.73	24,508,684	+3.45(+19.94%)
Mar 23, 2020	17.69	18.23	16.92	17.28	25,882,440	-0.53(-2.98%)
Mar 20, 2020	18.09	18.62	17.36	17.81	36,354,776	+0.42(+2.43%)
Mar 19, 2020	16.05	18.65	14.73	17.39	34,982,668	+0.89(+5.42%)
Mar 18, 2020	18.49	18.71	14.06	16.50	40,232,232	-3.46(-17.32%)
Mar 17, 2020	20.93	21.19	19.15	19.96	23,971,188	-0.67(-3.24%)
Mar 16, 2020	21.12	22.01	20.62	20.62	18,382,098	-3.64(-15.01%)
Mar 13, 2020	24.16	24.88	22.49	24.27	18,237,264	+1.64(+7.25%)
Mar 12, 2020	23.18	23.90	22.10	22.63	20,714,224	-2.91(-11.38%)
Mar 11, 2020	25.53	26.14	25.30	25.53	21,700,268	-1.10(-4.13%)
Mar 10, 2020	25.51	26.65	24.15	26.63	18,621,120	+2.39(+9.84%)
Mar 09, 2020	25.53	25.65	23.72	24.25	28,853,074	-3.93(-13.94%)
Mar 06, 2020	28.69	29.01	27.94	28.17	20,375,354	-1.38(-4.68%)
Mar 05, 2020	29.99	30.22	29.47	29.56	18,240,656	-1.03(-3.37%)
Mar 04, 2020	30.08	30.63	29.45	30.59	16,717,377	+0.98(+3.31%)
Mar 03, 2020	30.56	31.34	29.36	29.61	16,295,698	-0.87(-2.86%)
Mar 02, 2020	29.61	30.51	28.85	30.48	15,452,397	+0.89(+3.02%)
Feb 28, 2020	28.89	29.59	28.46	29.59	21,471,976	-0.20(-0.68%)
Feb 27, 2020	30.37	30.97	29.64	29.80	15,393,091	-1.25(-4.03%)
Feb 26, 2020	31.14	31.64	30.94	31.05	14,864,777	+0.24(+0.79%)
Feb 25, 2020	32.26	32.29	30.46	30.80	15,065,074	-1.30(-4.05%)
Feb 24, 2020	32.73	32.74	31.81	32.10	15,192,998	-1.51(-4.50%)
Feb 21, 2020	33.95	34.03	33.38	33.62	8,691,222	-0.62(-1.81%)
Feb 20, 2020	33.63	34.35	33.56	34.24	8,051,766	+0.36(+1.06%)
Feb 19, 2020	33.50	34.05	33.49	33.88	9,354,013	+0.49(+1.48%)
Feb 18, 2020	33.23	33.71	32.95	33.38	10,854,369	-0.34(-1.01%)
Feb 14, 2020	34.25	34.34	33.39	33.72	9,220,593	-0.51(-1.50%)
Feb 13, 2020	34.16	34.47	34.11	34.24	7,811,059	-0.19(-0.56%)
Feb 12, 2020	34.28	34.72	34.08	34.43	12,442,973	+0.47(+1.37%)
Feb 11, 2020	33.32	34.21	33.05	33.97	13,104,218	+0.74(+2.22%)
Feb 10, 2020	32.98	33.28	32.67	33.23	12,635,615	+0.60(+1.84%)
Feb 07, 2020	33.06	33.14	32.43	32.63	14,880,406	-0.68(-2.04%)
Feb 06, 2020	34.01	34.05	33.23	33.31	12,224,202	-0.68(-2.00%)
Feb 05, 2020	33.86	34.39	33.17	33.99	19,628,354	+0.64(+1.92%)
Feb 04, 2020	33.33	33.78	33.18	33.35	14,776,780	+0.63(+1.93%)
Feb 03, 2020	32.56	33.32	32.52	32.72	18,485,502	+0.32(+0.99%)
Jan 31, 2020	32.26	32.49	32.15	32.40	19,203,392	+0.06(+0.18%)
Jan 30, 2020	32.41	32.45	31.99	32.34	11,885,902	-0.26(-0.80%)
Jan 29, 2020	32.79	33.03	32.59	32.60	7,191,885	-0.04(-0.12%)
Jan 28, 2020	32.57	32.85	32.35	32.64	9,139,265	+0.22(+0.69%)
Jan 27, 2020	32.63	32.75	32.18	32.41	10,674,149	-0.87(-2.62%)
Jan 24, 2020	33.86	33.95	33.00	33.29	9,674,825	-0.55(-1.63%)
Jan 23, 2020	33.73	33.95	33.00	33.84	8,856,067	-0.03(-0.09%)
Jan 22, 2020	34.08	34.30	33.82	33.87	7,580,323	-0.08(-0.23%)
Jan 21, 2020	34.31	34.49	33.92	33.95	11,904,011	-0.59(-1.71%)
Jan 17, 2020	34.51	34.66	34.36	34.54	10,174,820	+0.05(+0.14%)
Jan 16, 2020	34.16	34.52	34.10	34.49	7,503,080	+0.39(+1.14%)
Jan 15, 2020	33.96	34.27	33.85	34.10	7,394,177	+0.00(+0.00%)
Jan 14, 2020	33.96	34.30	33.92	34.10	7,036,699	+0.16(+0.49%)
Jan 13, 2020	33.66	33.96	33.46	33.94	7,694,924	+0.32(+0.95%)
Jan 10, 2020	34.10	35.36	33.48	33.62	9,944,045	-0.42(-1.23%)
Jan 09, 2020	33.95	34.05	33.50	34.03	9,905,454	+0.42(+1.24%)
Jan 08, 2020	34.00	34.15	33.38	33.62	13,635,624	-0.49(-1.42%)
Jan 07, 2020	34.69	34.77	33.71	34.10	18,131,538	-0.67(-1.93%)
Jan 06, 2020	34.88	35.10	34.73	34.77	8,666,433	-0.47(-1.32%)
Jan 03, 2020	35.64	35.82	35.03	35.24	9,457,758	-1.03(-2.84%)

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.