Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	19.31	20.78	19.31	20.42	6,929,186	+2.25(+12.38%)
Mar 30, 2020	17.50	18.30	17.00	18.17	1,153,601	+0.49(+2.77%)
Mar 27, 2020	18.21	18.58	16.94	17.68	2,603,600	-1.51(-7.87%)
Mar 26, 2020	18.65	19.64	18.48	19.19	1,943,757	+0.42(+2.24%)
Mar 25, 2020	17.69	19.46	17.57	18.77	3,957,132	+1.40(+8.06%)
Mar 24, 2020	15.90	17.52	15.34	17.37	2,776,951	+2.28(+15.11%)
Mar 23, 2020	15.34	15.83	14.02	15.09	3,770,206	-0.75(-4.73%)
Mar 20, 2020	14.97	17.78	14.38	15.84	3,229,200	+1.85(+13.22%)
Mar 19, 2020	12.02	14.55	11.91	13.99	3,338,560	+1.81(+14.86%)
Mar 18, 2020	12.19	12.38	11.88	12.18	3,784,930	-0.60(-4.69%)
Mar 17, 2020	13.11	13.63	12.01	12.78	3,225,993	-0.57(-4.27%)
Mar 16, 2020	13.39	14.06	13.00	13.35	3,139,803	-3.33(-19.96%)
Mar 13, 2020	17.60	17.60	16.16	16.68	2,305,900	-0.21(-1.24%)
Mar 12, 2020	18.85	18.85	16.49	16.89	3,822,713	-3.87(-18.64%)
Mar 11, 2020	21.56	21.93	20.53	20.76	3,173,634	-1.17(-5.34%)
Mar 10, 2020	22.00	22.43	21.16	21.93	2,939,507	+0.02(+0.09%)
Mar 09, 2020	21.96	22.87	21.58	21.91	2,761,974	-1.15(-4.99%)
Mar 06, 2020	23.02	23.53	22.64	23.06	2,894,000	-0.41(-1.75%)
Mar 05, 2020	23.65	24.02	23.37	23.47	2,372,631	-0.39(-1.63%)
Mar 04, 2020	23.83	23.92	23.47	23.86	2,157,468	+0.32(+1.36%)
Mar 03, 2020	23.68	24.06	23.43	23.54	2,505,540	-0.13(-0.55%)
Mar 02, 2020	23.12	23.69	22.95	23.67	1,727,609	+0.72(+3.14%)
Feb 28, 2020	22.11	22.95	22.11	22.95	2,435,900	+0.63(+2.82%)
Feb 27, 2020	23.32	23.32	22.26	22.32	2,628,701	-1.84(-7.62%)
Feb 26, 2020	24.22	24.49	23.89	24.16	1,946,470	+0.01(+0.04%)
Feb 25, 2020	25.02	25.02	23.98	24.15	2,934,040	-0.76(-3.05%)
Feb 24, 2020	24.84	25.01	24.68	24.91	2,164,531	-0.49(-1.93%)
Feb 21, 2020	25.21	25.42	25.15	25.40	2,455,900	+0.20(+0.77%)
Feb 20, 2020	25.18	25.31	25.00	25.20	1,232,187	-0.04(-0.14%)
Feb 19, 2020	24.33	25.43	24.33	25.24	2,757,849	+1.27(+5.30%)
Feb 18, 2020	23.49	24.06	23.49	23.97	2,723,252	+0.62(+2.66%)
Feb 14, 2020	23.71	23.75	23.26	23.35	1,179,800	-0.31(-1.31%)
Feb 13, 2020	23.88	23.99	23.61	23.66	1,694,252	-0.33(-1.38%)
Feb 12, 2020	23.99	24.16	23.97	23.99	2,465,456	+0.23(+0.97%)
Feb 11, 2020	23.63	23.91	23.58	23.76	2,335,902	+0.57(+2.46%)
Feb 10, 2020	23.34	23.50	23.10	23.19	1,218,599	-0.01(-0.04%)
Feb 07, 2020	23.25	23.40	23.11	23.20	1,412,000	-0.10(-0.43%)
Feb 06, 2020	23.60	23.70	22.97	23.30	3,186,924	-0.81(-3.36%)
Feb 05, 2020	24.05	24.22	23.86	24.11	987,527	+0.11(+0.46%)
Feb 04, 2020	23.91	24.17	23.88	24.00	429,784	+0.00(+0.00%)
Feb 03, 2020	23.88	24.05	23.80	24.00	1,244,325	+0.14(+0.59%)
Jan 31, 2020	24.32	24.32	23.73	23.86	1,066,100	-0.56(-2.29%)
Jan 30, 2020	24.39	24.61	24.32	24.42	1,256,441	-0.06(-0.25%)
Jan 29, 2020	24.45	24.67	24.45	24.48	451,767	+0.10(+0.41%)
Jan 28, 2020	24.63	24.65	24.35	24.38	909,990	-0.14(-0.57%)
Jan 27, 2020	24.19	24.68	24.06	24.52	669,515	-0.07(-0.28%)
Jan 24, 2020	24.82	24.92	24.50	24.59	630,800	-0.19(-0.77%)
Jan 23, 2020	24.84	25.04	24.75	24.78	683,187	-0.13(-0.52%)
Jan 22, 2020	24.89	25.01	24.77	24.91	593,279	+0.06(+0.24%)
Jan 21, 2020	24.96	25.14	24.74	24.85	1,096,892	-0.31(-1.23%)
Jan 17, 2020	25.23	25.43	24.98	25.16	1,844,400	-0.49(-1.91%)
Jan 16, 2020	25.52	25.68	25.46	25.65	753,376	+0.19(+0.75%)
Jan 15, 2020	25.29	25.55	25.25	25.46	2,413,950	+0.30(+1.19%)
Jan 14, 2020	25.16	25.24	24.98	25.16	1,830,906	-0.09(-0.36%)
Jan 13, 2020	25.81	25.90	25.10	25.25	1,619,130	-0.56(-2.17%)
Jan 10, 2020	25.94	26.16	25.79	25.81	1,558,200	-0.12(-0.46%)
Jan 09, 2020	25.80	26.11	25.67	25.93	1,499,452	-0.01(-0.04%)
Jan 08, 2020	26.16	26.23	25.93	25.94	1,174,736	-0.15(-0.57%)
Jan 07, 2020	25.99	26.20	25.72	26.09	593,866	+0.11(+0.42%)
Jan 06, 2020	25.88	26.19	25.71	25.98	2,318,358	-0.04(-0.15%)
Jan 03, 2020	26.21	26.42	25.84	26.02	1,203,800	-0.51(-1.92%)

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.