Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	23.58	23.87	23.04	23.68	440,838	-0.12(-0.50%)
Mar 30, 2020	22.84	24.23	21.91	23.80	525,008	+1.10(+4.83%)
Mar 27, 2020	23.24	23.79	22.53	22.70	455,782	-1.53(-6.32%)
Mar 26, 2020	23.67	24.76	23.59	24.23	381,930	+0.52(+2.18%)
Mar 25, 2020	22.08	24.43	22.08	23.72	817,000	+1.67(+7.57%)
Mar 24, 2020	21.02	22.49	20.88	22.05	459,734	+2.16(+10.85%)
Mar 23, 2020	19.16	20.60	18.14	19.89	633,356	+0.78(+4.08%)
Mar 20, 2020	19.84	20.32	18.13	19.11	1,201,447	-1.44(-7.01%)
Mar 19, 2020	20.34	21.71	19.22	20.55	669,406	-0.01(-0.04%)
Mar 18, 2020	24.60	25.76	20.04	20.56	671,656	-6.11(-22.91%)
Mar 17, 2020	24.26	26.71	22.95	26.67	667,003	+2.99(+12.63%)
Mar 16, 2020	23.57	26.85	23.57	23.68	569,149	-5.58(-19.06%)
Mar 13, 2020	27.19	29.28	24.41	29.26	868,324	+3.57(+13.91%)
Mar 12, 2020	24.46	25.98	23.41	25.68	706,920	-1.43(-5.28%)
Mar 11, 2020	28.31	28.32	26.44	27.12	600,025	-2.07(-7.08%)
Mar 10, 2020	30.54	30.54	27.43	29.18	604,990	-0.21(-0.71%)
Mar 09, 2020	29.76	36.80	26.91	29.39	946,716	-2.61(-8.16%)
Mar 06, 2020	32.39	32.99	31.27	32.00	440,890	-1.22(-3.68%)
Mar 05, 2020	33.88	34.16	32.64	33.23	295,704	-1.64(-4.71%)
Mar 04, 2020	34.59	34.92	33.80	34.87	328,157	+0.82(+2.42%)
Mar 03, 2020	34.86	35.84	33.30	34.04	438,816	-0.96(-2.75%)
Mar 02, 2020	34.08	35.05	33.01	35.00	596,836	+1.12(+3.29%)
Feb 28, 2020	32.27	34.15	32.07	33.89	641,205	+0.40(+1.19%)
Feb 27, 2020	34.08	34.81	33.00	33.49	1,018,110	-1.50(-4.28%)
Feb 26, 2020	35.93	36.05	34.89	34.98	382,519	-0.54(-1.52%)
Feb 25, 2020	37.42	37.43	35.36	35.52	444,388	-1.71(-4.58%)
Feb 24, 2020	36.84	37.43	36.53	37.23	553,686	-1.37(-3.56%)
Feb 21, 2020	38.61	38.93	38.22	38.61	278,376	-0.30(-0.76%)
Feb 20, 2020	38.20	39.02	38.08	38.90	294,361	+0.60(+1.57%)
Feb 19, 2020	38.05	38.56	37.98	38.30	205,665	+0.37(+0.97%)
Feb 18, 2020	38.84	38.98	37.67	37.93	302,587	-1.11(-2.83%)
Feb 14, 2020	38.74	39.20	38.52	39.04	442,886	+0.28(+0.72%)
Feb 13, 2020	39.08	39.33	38.68	38.76	315,558	-0.59(-1.51%)
Feb 12, 2020	39.03	39.50	39.03	39.35	364,642	+0.76(+1.98%)
Feb 11, 2020	37.81	39.15	37.81	38.59	530,339	+0.99(+2.63%)
Feb 10, 2020	37.54	38.22	37.51	37.60	247,064	-0.04(-0.10%)
Feb 07, 2020	39.23	39.28	37.37	37.63	321,896	-0.40(-1.06%)
Feb 06, 2020	38.81	38.97	37.92	38.04	588,108	-0.63(-1.63%)
Feb 05, 2020	38.19	39.08	37.58	38.67	589,229	+0.80(+2.11%)
Feb 04, 2020	37.80	40.02	37.18	37.87	793,140	+1.81(+5.03%)
Feb 03, 2020	36.12	36.54	35.75	36.05	526,224	+0.25(+0.70%)
Jan 31, 2020	36.54	36.71	35.47	35.80	581,462	-1.35(-3.63%)
Jan 30, 2020	36.74	37.23	36.27	37.15	270,613	-0.10(-0.27%)
Jan 29, 2020	37.52	37.82	36.87	37.25	367,952	-0.06(-0.17%)
Jan 28, 2020	37.43	37.64	37.11	37.31	258,293	+0.21(+0.56%)
Jan 27, 2020	37.73	37.91	37.07	37.10	495,562	-1.66(-4.29%)
Jan 24, 2020	38.87	38.92	38.25	38.77	362,078	-0.29(-0.74%)
Jan 23, 2020	38.64	39.29	37.81	39.05	361,389	+0.13(+0.32%)
Jan 22, 2020	39.85	40.02	38.77	38.93	211,903	-0.90(-2.26%)
Jan 21, 2020	40.04	40.28	39.65	39.83	331,602	-0.42(-1.05%)
Jan 17, 2020	41.02	41.07	40.01	40.25	183,209	-0.68(-1.67%)
Jan 16, 2020	40.86	41.29	40.78	40.93	174,943	+0.36(+0.89%)
Jan 15, 2020	40.89	41.30	40.31	40.57	253,360	-0.61(-1.48%)
Jan 14, 2020	40.92	41.59	40.92	41.18	161,706	+0.01(+0.02%)
Jan 13, 2020	40.34	41.17	40.16	41.17	194,344	+0.90(+2.23%)
Jan 10, 2020	40.97	40.99	40.21	40.28	258,674	-0.64(-1.56%)
Jan 09, 2020	41.72	41.95	40.83	40.91	244,061	-0.58(-1.39%)
Jan 08, 2020	41.12	41.69	41.00	41.49	284,032	+0.19(+0.46%)
Jan 07, 2020	41.39	41.75	41.04	41.30	210,930	-0.07(-0.17%)
Jan 06, 2020	41.50	41.81	40.83	41.37	347,364	-0.24(-0.58%)
Jan 03, 2020	41.72	41.95	41.26	41.62	316,220	-0.70(-1.66%)

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.