Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	18.78	18.86	18.17	18.53	794,159	-0.13(-0.72%)
Mar 30, 2020	18.71	19.41	18.45	18.67	1,160,324	-0.49(-2.55%)
Mar 27, 2020	19.07	19.88	18.77	19.15	945,033	-0.62(-3.14%)
Mar 26, 2020	18.56	20.42	18.52	19.78	1,100,985	+1.17(+6.30%)
Mar 25, 2020	18.20	20.47	17.83	18.60	1,235,569	-0.12(-0.63%)
Mar 24, 2020	17.22	18.77	17.05	18.72	2,311,434	+2.16(+13.01%)
Mar 23, 2020	17.41	17.99	16.47	16.57	1,550,437	-1.13(-6.40%)
Mar 20, 2020	19.82	20.35	17.59	17.70	1,521,409	-1.89(-9.64%)
Mar 19, 2020	18.88	21.05	18.10	19.59	1,267,570	+0.44(+2.30%)
Mar 18, 2020	19.01	22.00	18.57	19.15	2,620,720	-1.17(-5.77%)
Mar 17, 2020	20.39	22.55	19.67	20.32	2,190,418	+0.26(+1.29%)
Mar 16, 2020	18.88	21.44	18.84	20.06	1,346,888	-2.26(-10.12%)
Mar 13, 2020	20.63	22.32	20.15	22.32	1,570,225	+3.00(+15.56%)
Mar 12, 2020	21.64	21.64	18.88	19.31	1,905,839	-3.99(-17.12%)
Mar 11, 2020	24.35	24.72	23.24	23.30	1,082,215	-2.16(-8.47%)
Mar 10, 2020	24.65	25.46	23.72	25.46	1,101,771	+1.90(+8.08%)
Mar 09, 2020	24.91	25.03	23.25	23.55	1,420,371	-3.11(-11.66%)
Mar 06, 2020	26.29	27.16	26.28	26.66	1,413,100	-0.74(-2.70%)
Mar 05, 2020	28.52	28.96	27.07	27.40	1,341,097	-2.06(-7.00%)
Mar 04, 2020	29.31	29.53	28.79	29.46	1,058,202	+0.48(+1.66%)
Mar 03, 2020	29.63	30.38	28.59	28.98	1,310,741	-0.87(-2.92%)
Mar 02, 2020	28.30	29.86	28.07	29.85	1,285,829	+1.68(+5.95%)
Feb 28, 2020	27.68	28.23	26.50	28.18	1,840,616	-0.49(-1.70%)
Feb 27, 2020	28.96	29.60	28.27	28.67	1,285,878	-1.07(-3.60%)
Feb 26, 2020	29.96	30.29	29.57	29.73	827,668	-0.19(-0.63%)
Feb 25, 2020	30.84	30.88	29.66	29.92	873,314	-0.94(-3.03%)
Feb 24, 2020	31.80	31.80	30.84	30.86	848,622	-1.72(-5.29%)
Feb 21, 2020	32.83	33.08	32.37	32.58	1,181,991	-0.42(-1.29%)
Feb 20, 2020	33.22	33.61	32.88	33.01	854,365	-0.39(-1.15%)
Feb 19, 2020	33.43	33.53	33.20	33.39	701,765	+0.08(+0.24%)
Feb 18, 2020	33.24	33.45	33.00	33.31	325,659	+0.03(+0.09%)
Feb 14, 2020	33.27	33.64	33.02	33.28	601,801	-0.09(-0.26%)
Feb 13, 2020	33.63	33.77	33.31	33.37	568,744	-0.50(-1.47%)
Feb 12, 2020	33.84	34.12	33.66	33.87	570,909	+0.30(+0.88%)
Feb 11, 2020	34.14	34.23	33.49	33.57	891,107	-0.44(-1.28%)
Feb 10, 2020	33.84	34.02	33.56	34.01	1,160,333	+0.15(+0.44%)
Feb 07, 2020	33.91	34.20	33.66	33.86	906,662	-0.27(-0.80%)
Feb 06, 2020	34.23	34.43	33.93	34.13	1,793,192	+0.08(+0.23%)
Feb 05, 2020	33.57	34.38	33.49	34.05	959,784	+1.11(+3.38%)
Feb 04, 2020	32.81	33.56	32.79	32.94	1,289,978	+0.80(+2.49%)
Feb 03, 2020	32.72	33.41	32.05	32.14	1,125,039	-0.51(-1.55%)
Jan 31, 2020	33.18	33.40	32.19	32.65	1,258,838	-0.65(-1.96%)
Jan 30, 2020	33.24	34.38	32.56	33.30	1,161,585	+0.09(+0.28%)
Jan 29, 2020	32.68	33.38	32.68	33.21	1,014,199	+0.80(+2.47%)
Jan 28, 2020	32.31	32.74	32.05	32.40	393,219	+0.30(+0.92%)
Jan 27, 2020	32.35	32.40	31.96	32.11	974,522	-0.51(-1.55%)
Jan 24, 2020	33.07	33.31	32.58	32.61	836,226	-0.37(-1.11%)
Jan 23, 2020	33.43	33.45	32.97	32.98	880,043	-0.61(-1.83%)
Jan 22, 2020	33.93	34.12	33.51	33.59	1,521,512	-0.09(-0.28%)
Jan 21, 2020	34.27	34.35	33.58	33.69	2,130,937	-0.73(-2.12%)
Jan 17, 2020	34.74	34.86	34.36	34.42	1,721,423	-0.24(-0.70%)
Jan 16, 2020	34.28	34.97	34.23	34.66	1,133,601	+0.44(+1.27%)
Jan 15, 2020	34.23	34.83	34.04	34.23	785,676	-0.12(-0.36%)
Jan 14, 2020	34.42	34.47	34.18	34.35	961,195	-0.03(-0.09%)
Jan 13, 2020	34.04	34.54	33.70	34.38	1,600,836	+0.75(+2.24%)
Jan 10, 2020	33.64	34.22	33.45	33.63	2,199,947	-0.11(-0.32%)
Jan 09, 2020	33.42	34.05	33.22	33.73	2,191,541	+0.62(+1.88%)
Jan 08, 2020	32.22	33.42	32.05	33.11	3,234,334	+0.92(+2.85%)
Jan 07, 2020	32.03	32.33	31.77	32.19	832,791	+0.23(+0.71%)
Jan 06, 2020	31.26	32.03	31.07	31.97	1,283,042	+0.51(+1.63%)
Jan 03, 2020	31.20	31.49	30.93	31.46	727,231	-0.26(-0.81%)

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.