Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	16.38	17.03	15.21	16.23	18,754,804	-0.30(-1.84%)
Mar 30, 2020	15.84	16.59	14.82	16.54	13,218,795	+1.03(+6.64%)
Mar 27, 2020	15.46	17.06	14.82	15.51	17,561,100	-2.00(-11.43%)
Mar 26, 2020	15.37	17.77	15.23	17.51	17,546,564	+2.72(+18.37%)
Mar 25, 2020	14.56	16.29	13.20	14.79	23,810,098	+0.64(+4.50%)
Mar 24, 2020	13.06	14.23	12.64	14.15	20,256,360	+2.97(+26.58%)
Mar 23, 2020	11.89	11.96	9.896	11.18	26,907,364	-0.47(-4.04%)
Mar 20, 2020	13.54	14.40	11.38	11.65	18,160,960	-1.05(-8.26%)
Mar 19, 2020	11.42	13.66	10.00	12.70	18,928,784	+0.93(+7.92%)
Mar 18, 2020	12.95	14.39	9.915	11.77	18,043,666	-3.60(-23.42%)
Mar 17, 2020	14.22	16.05	12.26	15.37	14,285,361	+1.20(+8.44%)
Mar 16, 2020	17.65	18.05	14.07	14.17	12,517,542	-8.37(-37.12%)
Mar 13, 2020	22.07	22.67	17.65	22.54	11,891,243	+3.50(+18.39%)
Mar 12, 2020	22.36	24.19	18.82	19.04	15,754,656	-9.13(-32.42%)
Mar 11, 2020	32.08	33.16	26.87	28.17	8,457,015	-6.64(-19.08%)
Mar 10, 2020	35.12	35.12	30.16	34.81	6,901,289	+2.94(+9.23%)
Mar 09, 2020	36.29	37.19	31.72	31.86	6,934,102	-12.98(-28.95%)
Mar 06, 2020	43.46	46.42	41.58	44.85	5,027,683	-2.80(-5.89%)
Mar 05, 2020	49.39	50.35	45.82	47.65	4,874,837	-5.25(-9.92%)
Mar 04, 2020	50.97	53.08	49.19	52.90	3,557,206	+4.14(+8.49%)
Mar 03, 2020	52.04	55.06	47.00	48.76	6,032,472	-3.18(-6.12%)
Mar 02, 2020	48.81	52.00	46.35	51.94	4,532,624	+3.88(+8.08%)
Feb 28, 2020	45.73	48.94	44.86	48.06	6,864,274	-2.01(-4.02%)
Feb 27, 2020	52.47	56.50	49.79	50.07	5,800,183	-5.98(-10.67%)
Feb 26, 2020	58.83	60.39	55.61	56.05	3,913,068	-1.99(-3.43%)
Feb 25, 2020	65.44	65.69	57.57	58.04	4,686,741	-6.73(-10.39%)
Feb 24, 2020	64.76	65.95	63.63	64.77	3,403,128	-6.54(-9.17%)
Feb 21, 2020	72.65	73.06	70.33	71.31	2,608,872	-2.28(-3.09%)
Feb 20, 2020	72.44	73.95	70.70	73.58	2,858,936	+0.53(+0.72%)
Feb 19, 2020	72.80	74.01	72.37	73.05	1,614,470	+1.07(+1.49%)
Feb 18, 2020	71.93	72.65	70.57	71.99	1,790,223	-0.47(-0.65%)
Feb 14, 2020	73.48	73.55	71.73	72.46	2,027,571	-0.85(-1.16%)
Feb 13, 2020	71.59	73.82	71.45	73.31	2,146,624	+0.61(+0.84%)
Feb 12, 2020	72.63	72.99	71.71	72.70	1,862,618	+1.43(+2.01%)
Feb 11, 2020	71.07	72.53	70.47	71.27	2,304,901	+1.34(+1.92%)
Feb 10, 2020	68.29	69.94	68.21	69.93	1,443,875	+1.18(+1.71%)
Feb 07, 2020	70.55	70.61	68.13	68.75	2,613,869	-2.59(-3.63%)
Feb 06, 2020	72.62	72.92	71.16	71.34	2,125,500	-0.89(-1.24%)
Feb 05, 2020	70.78	72.12	69.83	72.23	2,399,790	+3.57(+5.20%)
Feb 04, 2020	68.13	69.35	67.95	68.66	2,145,406	+2.91(+4.43%)
Feb 03, 2020	64.87	66.47	64.79	65.75	2,498,826	+1.98(+3.11%)
Jan 31, 2020	67.01	67.31	63.04	63.77	3,588,755	-4.12(-6.07%)
Jan 30, 2020	66.48	68.11	65.41	67.89	2,252,282	-0.30(-0.45%)
Jan 29, 2020	69.33	69.90	67.88	68.19	1,737,780	-0.91(-1.32%)
Jan 28, 2020	68.65	69.69	68.23	69.10	1,710,218	+1.67(+2.47%)
Jan 27, 2020	66.55	68.62	66.03	67.44	3,231,791	-2.27(-3.25%)
Jan 24, 2020	73.20	73.20	68.33	69.70	3,411,642	-2.91(-4.01%)
Jan 23, 2020	72.09	73.15	69.93	72.61	1,940,109	-0.03(-0.04%)
Jan 22, 2020	73.48	74.05	72.20	72.64	1,793,375	-0.15(-0.20%)
Jan 21, 2020	73.78	73.97	72.32	72.79	2,468,593	-1.85(-2.48%)
Jan 17, 2020	76.34	76.38	74.18	74.64	2,215,798	-0.72(-0.95%)
Jan 16, 2020	74.05	75.74	73.88	75.36	2,752,401	+2.88(+3.98%)
Jan 15, 2020	71.00	73.26	70.96	72.48	2,916,545	+0.92(+1.29%)
Jan 14, 2020	69.68	72.79	69.47	71.55	3,129,572	+0.83(+1.18%)
Jan 13, 2020	69.47	70.85	68.36	70.72	2,271,398	+1.35(+1.95%)
Jan 10, 2020	70.33	70.42	68.56	69.37	2,666,992	-0.90(-1.28%)
Jan 09, 2020	71.02	71.41	69.92	70.27	2,207,207	+0.14(+0.20%)
Jan 08, 2020	69.42	70.90	69.27	70.13	3,030,432	+0.72(+1.03%)
Jan 07, 2020	69.47	70.05	68.63	69.42	1,861,274	-0.72(-1.02%)
Jan 06, 2020	68.20	70.34	67.83	70.13	2,474,986	+0.36(+0.52%)
Jan 03, 2020	68.13	70.23	68.02	69.77	2,488,860	-1.36(-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.