Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	21.99	22.08	19.54	20.34	13,506,874	-0.61(-2.92%)
Mar 30, 2020	19.66	21.27	18.52	20.95	11,917,543	+1.02(+5.10%)
Mar 27, 2020	18.99	20.61	17.74	19.94	13,268,436	+0.01(+0.04%)
Mar 26, 2020	19.16	21.41	19.01	19.93	21,490,934	+1.75(+9.62%)
Mar 25, 2020	15.72	19.23	14.27	18.18	21,240,924	+3.11(+20.63%)
Mar 24, 2020	15.49	16.16	14.49	15.07	16,708,529	+0.76(+5.30%)
Mar 23, 2020	16.11	16.21	14.21	14.31	15,061,123	-2.01(-12.30%)
Mar 20, 2020	15.17	17.10	14.15	16.32	22,737,132	+1.92(+13.34%)
Mar 19, 2020	14.65	15.30	13.14	14.40	20,415,860	-0.03(-0.18%)
Mar 18, 2020	16.02	16.45	13.42	14.42	20,312,776	-3.06(-17.49%)
Mar 17, 2020	17.94	18.73	15.90	17.48	15,586,730	+0.01(+0.05%)
Mar 16, 2020	17.67	20.45	17.21	17.47	16,814,910	-3.99(-18.58%)
Mar 13, 2020	22.25	22.64	19.56	21.46	20,631,144	+1.75(+8.87%)
Mar 12, 2020	24.26	24.26	19.38	19.71	27,797,302	-7.29(-27.01%)
Mar 11, 2020	28.51	29.40	25.34	27.01	15,717,846	-2.72(-9.15%)
Mar 10, 2020	31.07	31.61	28.45	29.73	14,171,090	+0.60(+2.07%)
Mar 09, 2020	27.46	32.08	26.51	29.12	17,226,306	-4.59(-13.61%)
Mar 06, 2020	34.41	35.18	32.77	33.71	16,183,792	-1.77(-5.00%)
Mar 05, 2020	36.77	36.85	34.13	35.49	18,309,046	-4.02(-10.18%)
Mar 04, 2020	39.70	39.83	38.59	39.51	8,039,971	+0.61(+1.57%)
Mar 03, 2020	40.93	41.55	38.59	38.90	9,877,255	-2.20(-5.36%)
Mar 02, 2020	41.24	41.52	39.35	41.10	13,798,922	+0.27(+0.65%)
Feb 28, 2020	39.55	40.93	38.77	40.84	16,481,877	-0.44(-1.06%)
Feb 27, 2020	43.64	43.71	41.19	41.28	15,380,739	-3.74(-8.30%)
Feb 26, 2020	45.74	46.90	44.86	45.01	7,014,536	-0.73(-1.60%)
Feb 25, 2020	48.29	48.35	45.45	45.74	10,248,151	-2.37(-4.92%)
Feb 24, 2020	49.09	49.09	47.61	48.11	11,933,617	-2.81(-5.51%)
Feb 21, 2020	51.63	51.86	50.75	50.92	7,537,124	-0.97(-1.88%)
Feb 20, 2020	50.55	51.97	50.16	51.89	15,764,385	+2.21(+4.45%)
Feb 19, 2020	48.78	49.89	48.47	49.68	8,133,060	+1.05(+2.16%)
Feb 18, 2020	49.24	49.34	48.48	48.63	6,105,674	-1.10(-2.22%)
Feb 14, 2020	50.72	51.07	49.49	49.73	7,989,550	-1.00(-1.97%)
Feb 13, 2020	50.04	51.22	49.72	50.73	7,809,326	+0.49(+0.97%)
Feb 12, 2020	49.70	50.31	49.15	50.24	9,457,667	+1.85(+3.82%)
Feb 11, 2020	47.36	48.73	46.96	48.39	7,952,912	+1.44(+3.07%)
Feb 10, 2020	46.37	46.97	45.95	46.95	4,825,314	+0.32(+0.69%)
Feb 07, 2020	46.89	47.24	46.47	46.63	6,555,234	-0.66(-1.39%)
Feb 06, 2020	47.59	47.82	47.13	47.29	4,189,154	-0.08(-0.16%)
Feb 05, 2020	46.05	47.52	46.05	47.36	7,301,647	+1.84(+4.05%)
Feb 04, 2020	45.50	45.90	44.54	45.52	8,219,505	+1.13(+2.55%)
Feb 03, 2020	46.50	46.63	44.37	44.39	8,608,670	-2.08(-4.48%)
Jan 31, 2020	46.03	47.52	45.74	46.47	11,121,965	+0.13(+0.28%)
Jan 30, 2020	45.00	46.57	44.98	46.34	6,190,136	+0.65(+1.42%)
Jan 29, 2020	46.55	47.69	44.64	45.69	11,629,174	+0.44(+0.98%)
Jan 28, 2020	45.20	45.76	44.58	45.25	6,037,585	+0.32(+0.70%)
Jan 27, 2020	45.33	45.49	44.55	44.93	9,145,158	-1.53(-3.28%)
Jan 24, 2020	47.01	47.13	46.01	46.46	5,404,051	-0.72(-1.52%)
Jan 23, 2020	47.30	47.61	46.00	47.17	5,989,371	-0.55(-1.14%)
Jan 22, 2020	48.16	48.16	47.63	47.72	4,868,898	-0.18(-0.37%)
Jan 21, 2020	48.09	48.26	47.49	47.90	7,623,518	-0.61(-1.25%)
Jan 17, 2020	49.06	49.12	48.22	48.50	7,181,083	-0.55(-1.11%)
Jan 16, 2020	49.83	49.93	48.85	49.05	8,470,942	-0.51(-1.03%)
Jan 15, 2020	50.76	50.89	49.21	49.56	8,481,447	-1.46(-2.86%)
Jan 14, 2020	50.70	51.26	50.41	51.02	6,347,480	+0.19(+0.37%)
Jan 13, 2020	51.38	51.57	50.57	50.83	4,743,493	-0.51(-1.00%)
Jan 10, 2020	50.87	52.07	50.67	51.34	5,795,676	+0.71(+1.40%)
Jan 09, 2020	49.81	50.66	49.42	50.64	7,248,092	+0.74(+1.49%)
Jan 08, 2020	50.24	50.40	49.27	49.89	6,550,738	-0.53(-1.05%)
Jan 07, 2020	49.18	50.45	48.79	50.42	7,715,190	+0.78(+1.58%)
Jan 06, 2020	49.21	50.07	48.62	49.64	9,239,976	-0.01(-0.02%)
Jan 03, 2020	52.06	52.32	49.59	49.65	11,346,689	-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.