Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	14.53	15.26	13.61	13.92	2,521,339	-0.25(-1.75%)
Mar 30, 2020	12.06	14.43	11.69	14.17	3,570,973	+1.98(+16.23%)
Mar 27, 2020	11.77	12.78	11.15	12.19	2,787,015	-0.25(-1.99%)
Mar 26, 2020	12.58	13.61	11.99	12.44	2,643,124	+0.43(+3.61%)
Mar 25, 2020	11.63	12.93	10.16	12.00	2,745,433	+0.72(+6.42%)
Mar 24, 2020	12.88	13.10	10.94	11.28	3,008,330	-0.45(-3.84%)
Mar 23, 2020	13.21	13.69	11.38	11.73	3,379,490	-1.59(-11.94%)
Mar 20, 2020	11.06	15.04	10.90	13.32	9,769,667	+3.14(+30.79%)
Mar 19, 2020	9.514	10.75	8.842	10.19	4,893,387	+0.73(+7.76%)
Mar 18, 2020	8.489	9.920	8.489	9.452	5,948,527	+0.09(+0.94%)
Mar 17, 2020	8.851	9.381	7.853	9.363	7,232,597	+0.68(+7.83%)
Mar 16, 2020	7.773	9.743	7.606	8.683	6,632,080	-0.42(-4.66%)
Mar 13, 2020	8.489	9.107	7.871	9.107	8,107,918	+1.29(+16.50%)
Mar 12, 2020	8.401	8.639	6.881	7.818	6,427,880	-1.56(-16.67%)
Mar 11, 2020	10.56	10.98	9.019	9.381	4,809,842	-1.82(-16.25%)
Mar 10, 2020	12.25	12.63	10.60	11.20	5,664,578	+0.15(+1.36%)
Mar 09, 2020	11.58	13.24	10.53	11.05	6,945,492	-4.08(-26.97%)
Mar 06, 2020	15.21	15.86	14.80	15.13	6,354,213	-0.84(-5.27%)
Mar 05, 2020	15.90	17.01	15.77	15.97	5,317,384	-0.58(-3.51%)
Mar 04, 2020	16.49	16.70	15.75	16.55	3,699,770	+0.43(+2.64%)
Mar 03, 2020	17.87	17.87	16.04	16.13	2,539,801	-1.70(-9.54%)
Mar 02, 2020	18.80	18.80	17.06	17.83	2,249,945	-0.72(-3.88%)
Feb 28, 2020	17.14	19.07	17.06	18.55	3,106,110	+0.88(+4.96%)
Feb 27, 2020	18.57	19.19	17.27	17.67	3,065,993	-1.61(-8.33%)
Feb 26, 2020	21.71	21.71	19.09	19.28	5,242,171	-2.49(-11.44%)
Feb 25, 2020	23.13	23.46	21.16	21.77	2,478,541	-1.36(-5.89%)
Feb 24, 2020	23.55	23.83	22.86	23.13	1,688,830	-1.40(-5.70%)
Feb 21, 2020	24.02	24.81	23.33	24.53	2,586,312	+0.32(+1.33%)
Feb 20, 2020	23.86	24.38	23.47	24.21	1,781,215	+0.35(+1.45%)
Feb 19, 2020	23.74	24.01	23.48	23.86	1,143,468	+0.25(+1.07%)
Feb 18, 2020	24.40	24.51	23.50	23.61	1,594,190	-1.02(-4.16%)
Feb 14, 2020	25.00	25.00	24.45	24.63	940,477	-0.33(-1.32%)
Feb 13, 2020	24.79	25.59	24.78	24.96	817,630	+0.10(+0.42%)
Feb 12, 2020	25.24	25.59	24.73	24.86	1,068,067	+0.22(+0.88%)
Feb 11, 2020	25.28	25.40	24.47	24.64	959,147	-0.30(-1.22%)
Feb 10, 2020	24.34	25.21	24.31	24.94	1,093,249	+0.41(+1.66%)
Feb 07, 2020	23.95	24.91	23.87	24.54	1,144,016	+0.35(+1.43%)
Feb 06, 2020	24.43	24.53	23.76	24.19	1,458,804	-0.16(-0.64%)
Feb 05, 2020	23.46	24.75	23.37	24.35	1,805,264	+1.35(+5.89%)
Feb 04, 2020	23.54	23.64	22.65	22.99	1,512,027	+0.01(+0.04%)
Feb 03, 2020	23.80	23.83	22.74	22.98	1,456,296	-0.84(-3.53%)
Jan 31, 2020	24.37	24.50	23.38	23.83	1,391,698	-0.93(-3.75%)
Jan 30, 2020	24.77	25.31	23.87	24.75	1,663,826	-0.41(-1.62%)
Jan 29, 2020	25.59	26.16	25.10	25.16	1,668,565	-0.18(-0.72%)
Jan 28, 2020	25.21	25.76	24.81	25.34	1,462,745	+0.22(+0.86%)
Jan 27, 2020	25.62	25.80	24.98	25.13	2,067,874	-1.36(-5.14%)
Jan 24, 2020	26.03	26.61	25.60	26.49	1,406,681	+0.36(+1.36%)
Jan 23, 2020	26.32	26.47	25.88	26.13	1,494,928	-0.32(-1.21%)
Jan 22, 2020	26.62	26.89	26.27	26.45	1,175,672	-0.04(-0.16%)
Jan 21, 2020	26.72	26.97	26.44	26.50	1,385,971	-0.51(-1.90%)
Jan 17, 2020	27.34	27.52	26.82	27.01	913,738	-0.23(-0.83%)
Jan 16, 2020	27.47	27.50	27.02	27.24	855,705	+0.06(+0.22%)
Jan 15, 2020	28.02	28.30	26.88	27.17	1,867,753	-1.22(-4.31%)
Jan 14, 2020	28.85	28.90	28.21	28.40	919,452	-0.40(-1.39%)
Jan 13, 2020	29.16	29.33	28.65	28.80	1,165,321	-0.30(-1.04%)
Jan 10, 2020	29.10	29.67	28.86	29.10	1,236,335	+0.11(+0.39%)
Jan 09, 2020	28.86	29.34	28.44	28.99	2,527,644	+0.38(+1.33%)
Jan 08, 2020	29.00	29.01	28.42	28.61	1,556,170	-0.23(-0.81%)
Jan 07, 2020	28.13	29.07	27.94	28.84	1,241,986	+0.35(+1.22%)
Jan 06, 2020	27.88	28.87	27.60	28.49	1,821,340	+0.10(+0.34%)
Jan 03, 2020	29.36	29.74	28.22	28.40	1,606,417	-1.09(-3.71%)

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.