Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	21.99	22.08	19.54	20.34	13,505,246	-0.61(-2.92%)
Mar 30, 2020	19.66	21.27	18.52	20.95	11,916,106	+1.02(+5.10%)
Mar 27, 2020	18.99	20.61	17.74	19.94	13,266,837	+0.01(+0.04%)
Mar 26, 2020	19.16	21.41	19.02	19.93	21,488,344	+1.75(+9.62%)
Mar 25, 2020	15.72	19.23	14.27	18.18	21,238,364	+3.11(+20.63%)
Mar 24, 2020	15.49	16.17	14.50	15.07	16,706,514	+0.76(+5.29%)
Mar 23, 2020	16.11	16.21	14.21	14.31	15,059,307	-2.01(-12.30%)
Mar 20, 2020	15.17	17.10	14.15	16.32	22,734,390	+1.92(+13.34%)
Mar 19, 2020	14.65	15.30	13.14	14.40	20,413,398	-0.03(-0.18%)
Mar 18, 2020	16.02	16.45	13.42	14.43	20,310,328	-3.06(-17.49%)
Mar 17, 2020	17.94	18.73	15.90	17.48	15,584,851	+0.01(+0.05%)
Mar 16, 2020	17.67	20.46	17.22	17.48	16,812,884	-3.99(-18.58%)
Mar 13, 2020	22.26	22.64	19.56	21.46	20,628,658	+1.75(+8.87%)
Mar 12, 2020	24.26	24.26	19.38	19.71	27,793,950	-7.29(-27.01%)
Mar 11, 2020	28.52	29.40	25.35	27.01	15,715,952	-2.72(-9.15%)
Mar 10, 2020	31.07	31.62	28.46	29.73	14,169,382	+0.60(+2.07%)
Mar 09, 2020	27.47	32.08	26.51	29.13	17,224,230	-4.59(-13.61%)
Mar 06, 2020	34.42	35.18	32.77	33.72	16,181,841	-1.77(-5.00%)
Mar 05, 2020	36.78	36.85	34.13	35.49	18,306,838	-4.02(-10.18%)
Mar 04, 2020	39.70	39.83	38.59	39.52	8,039,002	+0.61(+1.57%)
Mar 03, 2020	40.94	41.56	38.59	38.90	9,876,065	-2.20(-5.36%)
Mar 02, 2020	41.25	41.52	39.35	41.11	13,797,258	+0.27(+0.65%)
Feb 28, 2020	39.56	40.94	38.77	40.84	16,479,890	-0.44(-1.06%)
Feb 27, 2020	43.65	43.72	41.20	41.28	15,378,884	-3.74(-8.30%)
Feb 26, 2020	45.74	46.90	44.86	45.02	7,013,690	-0.73(-1.60%)
Feb 25, 2020	48.29	48.36	45.45	45.75	10,246,915	-2.37(-4.92%)
Feb 24, 2020	49.09	49.10	47.61	48.12	11,932,179	-2.81(-5.51%)
Feb 21, 2020	51.63	51.87	50.75	50.93	7,536,215	-0.97(-1.88%)
Feb 20, 2020	50.56	51.98	50.17	51.90	15,762,484	+2.21(+4.45%)
Feb 19, 2020	48.79	49.89	48.48	49.69	8,132,080	+1.05(+2.16%)
Feb 18, 2020	49.25	49.35	48.49	48.64	6,104,938	-1.10(-2.22%)
Feb 14, 2020	50.73	51.08	49.50	49.74	7,988,587	-1.00(-1.97%)
Feb 13, 2020	50.05	51.22	49.72	50.74	7,808,385	+0.49(+0.97%)
Feb 12, 2020	49.70	50.32	49.16	50.25	9,456,527	+1.85(+3.82%)
Feb 11, 2020	47.37	48.74	46.97	48.40	7,951,953	+1.44(+3.07%)
Feb 10, 2020	46.38	46.98	45.95	46.96	4,824,733	+0.32(+0.69%)
Feb 07, 2020	46.90	47.25	46.47	46.63	6,554,444	-0.66(-1.39%)
Feb 06, 2020	47.60	47.83	47.14	47.29	4,188,649	-0.08(-0.16%)
Feb 05, 2020	46.05	47.53	46.05	47.37	7,300,767	+1.84(+4.05%)
Feb 04, 2020	45.51	45.91	44.55	45.53	8,218,515	+1.13(+2.55%)
Feb 03, 2020	46.51	46.63	44.37	44.39	8,607,632	-2.08(-4.48%)
Jan 31, 2020	46.04	47.52	45.75	46.47	11,120,624	+0.13(+0.28%)
Jan 30, 2020	45.01	46.57	44.99	46.34	6,189,390	+0.65(+1.42%)
Jan 29, 2020	46.56	47.70	44.65	45.70	11,627,772	+0.44(+0.98%)
Jan 28, 2020	45.21	45.76	44.59	45.25	6,036,857	+0.32(+0.70%)
Jan 27, 2020	45.34	45.49	44.55	44.94	9,144,055	-1.53(-3.28%)
Jan 24, 2020	47.02	47.14	46.01	46.46	5,403,399	-0.72(-1.52%)
Jan 23, 2020	47.31	47.62	46.00	47.18	5,988,649	-0.55(-1.14%)
Jan 22, 2020	48.17	48.17	47.64	47.73	4,868,311	-0.18(-0.37%)
Jan 21, 2020	48.09	48.26	47.50	47.90	7,622,600	-0.61(-1.25%)
Jan 17, 2020	49.06	49.12	48.22	48.51	7,180,218	-0.55(-1.11%)
Jan 16, 2020	49.84	49.93	48.86	49.06	8,469,921	-0.51(-1.03%)
Jan 15, 2020	50.76	50.90	49.22	49.57	8,480,425	-1.46(-2.86%)
Jan 14, 2020	50.71	51.26	50.42	51.03	6,346,715	+0.19(+0.37%)
Jan 13, 2020	51.38	51.58	50.57	50.84	4,742,921	-0.51(-1.00%)
Jan 10, 2020	50.87	52.07	50.68	51.35	5,794,977	+0.71(+1.40%)
Jan 09, 2020	49.81	50.67	49.42	50.64	7,247,219	+0.74(+1.49%)
Jan 08, 2020	50.24	50.40	49.28	49.90	6,549,948	-0.53(-1.05%)
Jan 07, 2020	49.18	50.45	48.80	50.43	7,714,260	+0.78(+1.58%)
Jan 06, 2020	49.22	50.08	48.62	49.64	9,238,862	-0.01(-0.02%)
Jan 03, 2020	52.07	52.32	49.60	49.65	11,345,321	-3.14(-5.94%)

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.