Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	24.05	24.82	23.49	24.03	1,920,825	-0.02(-0.08%)
Mar 30, 2020	23.31	24.10	23.07	24.05	2,122,245	+0.73(+3.15%)
Mar 27, 2020	24.02	24.36	22.78	23.32	2,015,617	-1.77(-7.05%)
Mar 26, 2020	23.38	25.24	23.00	25.09	2,008,291	+1.98(+8.59%)
Mar 25, 2020	21.97	24.69	20.79	23.10	3,379,337	+1.59(+7.41%)
Mar 24, 2020	20.37	21.86	19.20	21.51	2,797,876	+2.74(+14.58%)
Mar 23, 2020	17.95	19.55	17.60	18.77	2,276,483	+0.69(+3.84%)
Mar 20, 2020	19.92	20.72	17.75	18.08	3,112,265	-1.43(-7.32%)
Mar 19, 2020	18.10	20.59	17.24	19.50	3,492,199	+1.26(+6.91%)
Mar 18, 2020	19.61	20.92	17.62	18.24	3,506,855	-2.99(-14.09%)
Mar 17, 2020	21.60	21.97	19.87	21.23	3,276,832	+0.06(+0.28%)
Mar 16, 2020	21.92	22.21	20.68	21.18	3,305,273	-3.10(-12.77%)
Mar 13, 2020	22.53	25.11	21.79	24.27	4,490,311	+1.33(+5.79%)
Mar 12, 2020	24.70	25.79	22.77	22.94	3,285,994	-3.75(-14.06%)
Mar 11, 2020	29.46	29.69	26.12	26.70	2,404,917	-3.90(-12.75%)
Mar 10, 2020	29.90	30.71	28.82	30.60	1,847,865	+2.08(+7.30%)
Mar 09, 2020	28.95	29.54	25.42	28.52	1,884,766	-3.14(-9.91%)
Mar 06, 2020	31.29	31.97	30.76	31.66	1,688,495	-0.73(-2.26%)
Mar 05, 2020	33.00	33.04	31.91	32.39	1,228,432	-1.50(-4.41%)
Mar 04, 2020	33.04	33.97	32.54	33.88	1,269,356	+1.38(+4.24%)
Mar 03, 2020	32.93	33.85	32.21	32.51	1,739,216	-0.46(-1.39%)
Mar 02, 2020	31.57	32.97	31.32	32.97	2,049,569	+1.63(+5.21%)
Feb 28, 2020	30.60	31.67	30.34	31.33	2,192,169	-0.41(-1.29%)
Feb 27, 2020	32.90	33.08	31.74	31.74	1,650,315	-2.11(-6.24%)
Feb 26, 2020	34.46	34.94	33.85	33.85	1,454,995	-0.35(-1.03%)
Feb 25, 2020	35.10	35.33	34.18	34.21	1,468,053	-0.68(-1.96%)
Feb 24, 2020	35.12	35.51	34.71	34.89	1,515,424	-1.52(-4.16%)
Feb 21, 2020	36.91	36.91	36.26	36.41	1,135,210	-0.76(-2.05%)
Feb 20, 2020	36.85	37.26	36.71	37.17	1,277,966	+0.13(+0.34%)
Feb 19, 2020	36.97	37.39	36.91	37.04	1,447,825	+0.31(+0.85%)
Feb 18, 2020	37.00	37.27	36.59	36.73	1,453,021	-0.66(-1.75%)
Feb 14, 2020	38.29	38.43	37.22	37.38	1,078,235	-0.86(-2.25%)
Feb 13, 2020	38.50	38.65	37.88	38.24	1,163,110	-0.73(-1.88%)
Feb 12, 2020	38.50	39.13	38.37	38.98	1,262,910	+0.75(+1.97%)
Feb 11, 2020	37.71	38.35	37.66	38.23	1,203,031	+0.65(+1.74%)
Feb 10, 2020	37.52	37.68	37.15	37.57	1,314,481	-0.23(-0.62%)
Feb 07, 2020	38.73	38.77	37.65	37.81	1,266,734	-1.20(-3.08%)
Feb 06, 2020	39.60	39.62	38.92	39.01	1,263,520	-0.40(-1.02%)
Feb 05, 2020	39.97	40.07	39.27	39.41	800,950	-0.25(-0.64%)
Feb 04, 2020	39.88	40.12	39.61	39.66	833,152	+0.53(+1.35%)
Feb 03, 2020	38.19	39.40	38.19	39.13	1,901,164	+1.19(+3.14%)
Jan 31, 2020	38.69	39.16	37.72	37.94	2,361,585	-0.89(-2.29%)
Jan 30, 2020	39.48	40.00	38.50	38.83	2,149,690	-1.17(-2.93%)
Jan 29, 2020	40.52	40.82	39.80	40.00	1,590,821	-0.35(-0.87%)
Jan 28, 2020	40.67	40.71	40.20	40.35	1,324,626	-0.04(-0.10%)
Jan 27, 2020	40.82	40.96	40.38	40.39	1,612,560	-1.41(-3.38%)
Jan 24, 2020	42.28	42.32	41.58	41.81	927,988	-0.35(-0.83%)
Jan 23, 2020	41.61	42.19	41.39	42.16	1,095,091	+0.36(+0.86%)
Jan 22, 2020	42.14	42.26	41.60	41.80	1,068,798	+0.03(+0.07%)
Jan 21, 2020	41.91	42.27	41.77	41.77	1,627,373	-0.40(-0.95%)
Jan 17, 2020	42.40	42.45	41.90	42.17	691,943	+0.10(+0.23%)
Jan 16, 2020	41.94	42.93	41.71	42.07	1,147,762	+0.38(+0.91%)
Jan 15, 2020	41.90	42.29	41.55	41.69	1,091,702	-0.38(-0.90%)
Jan 14, 2020	41.81	42.13	41.64	42.07	1,335,978	+0.26(+0.63%)
Jan 13, 2020	40.98	41.82	40.96	41.81	1,021,898	+0.91(+2.22%)
Jan 10, 2020	40.68	40.96	40.46	40.90	1,330,178	+0.19(+0.46%)
Jan 09, 2020	40.61	40.78	40.42	40.71	616,773	+0.41(+1.02%)
Jan 08, 2020	40.27	40.49	39.74	40.30	1,162,299	+0.07(+0.17%)
Jan 07, 2020	40.13	40.35	39.88	40.24	1,317,227	+0.30(+0.76%)
Jan 06, 2020	40.00	40.20	39.68	39.93	1,635,821	-0.51(-1.25%)
Jan 03, 2020	40.29	40.90	40.24	40.44	1,009,369	-0.51(-1.24%)

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.