Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	23.00	23.76	21.97	22.20	750,941	-0.56(-2.46%)
Mar 30, 2020	24.22	24.77	22.43	22.76	949,582	-1.59(-6.53%)
Mar 27, 2020	22.84	25.52	22.75	24.35	1,238,600	+0.60(+2.53%)
Mar 26, 2020	22.35	24.22	22.35	23.75	827,674	+1.68(+7.61%)
Mar 25, 2020	22.84	23.00	20.74	22.07	1,455,793	+0.62(+2.89%)
Mar 24, 2020	20.27	21.56	19.78	21.45	838,682	+2.03(+10.45%)
Mar 23, 2020	19.66	20.16	17.78	19.42	1,184,731	+0.04(+0.21%)
Mar 20, 2020	17.50	19.90	17.05	19.38	1,754,600	+1.85(+10.55%)
Mar 19, 2020	15.65	18.73	14.56	17.53	1,263,649	+2.38(+15.71%)
Mar 18, 2020	15.46	16.18	14.53	15.15	1,636,832	-1.51(-9.06%)
Mar 17, 2020	19.96	19.96	14.39	16.66	1,570,061	-2.83(-14.52%)
Mar 16, 2020	21.00	23.16	19.24	19.49	929,311	-3.28(-14.40%)
Mar 13, 2020	23.67	24.50	21.34	22.77	949,100	+0.50(+2.25%)
Mar 12, 2020	24.34	24.95	21.96	22.27	765,731	-4.12(-15.61%)
Mar 11, 2020	26.60	27.80	25.75	26.39	559,441	-1.08(-3.93%)
Mar 10, 2020	28.20	28.20	26.21	27.47	879,252	+0.20(+0.73%)
Mar 09, 2020	29.89	29.99	27.15	27.27	645,642	-4.72(-14.75%)
Mar 06, 2020	31.71	32.72	31.29	31.99	482,600	-0.87(-2.65%)
Mar 05, 2020	33.47	33.92	32.30	32.86	692,774	-1.59(-4.62%)
Mar 04, 2020	34.02	34.49	33.47	34.45	335,332	+0.91(+2.71%)
Mar 03, 2020	34.45	35.38	33.04	33.54	667,857	-0.72(-2.10%)
Mar 02, 2020	34.24	34.53	33.31	34.26	677,342	+0.02(+0.06%)
Feb 28, 2020	34.25	34.93	33.46	34.24	802,900	-1.18(-3.33%)
Feb 27, 2020	36.18	36.91	35.40	35.42	901,005	-1.71(-4.61%)
Feb 26, 2020	37.77	38.14	37.08	37.13	419,337	-0.44(-1.17%)
Feb 25, 2020	38.98	39.02	37.55	37.57	468,117	-1.42(-3.64%)
Feb 24, 2020	38.93	39.20	38.37	38.99	588,222	-1.20(-2.99%)
Feb 21, 2020	40.12	40.33	39.80	40.19	236,900	-0.04(-0.10%)
Feb 20, 2020	40.12	41.12	40.07	40.23	397,076	+0.16(+0.41%)
Feb 19, 2020	40.05	40.36	39.93	40.06	528,003	-0.12(-0.29%)
Feb 18, 2020	40.12	40.40	39.78	40.18	510,537	-0.23(-0.57%)
Feb 14, 2020	40.61	40.70	40.16	40.41	396,600	-0.27(-0.66%)
Feb 13, 2020	40.73	41.09	40.26	40.68	263,660	-0.23(-0.56%)
Feb 12, 2020	40.82	41.03	40.59	40.91	301,692	+0.41(+1.01%)
Feb 11, 2020	40.92	41.06	40.37	40.50	320,905	-0.30(-0.74%)
Feb 10, 2020	40.45	40.92	40.45	40.80	244,919	+0.17(+0.42%)
Feb 07, 2020	41.07	41.28	40.56	40.63	308,200	-0.68(-1.66%)
Feb 06, 2020	41.24	41.55	41.14	41.31	337,003	+0.25(+0.62%)
Feb 05, 2020	40.78	41.09	40.64	41.06	427,668	+0.66(+1.63%)
Feb 04, 2020	40.72	40.90	40.28	40.40	426,807	+0.07(+0.17%)
Feb 03, 2020	40.28	41.20	39.99	40.33	722,092	+1.68(+4.35%)
Jan 31, 2020	39.41	39.53	38.60	38.65	571,300	-0.91(-2.30%)
Jan 30, 2020	39.48	39.67	38.94	39.56	486,462	-0.13(-0.33%)
Jan 29, 2020	40.51	40.70	39.59	39.69	445,413	-0.81(-2.00%)
Jan 28, 2020	40.67	40.99	40.48	40.50	417,334	-0.06(-0.15%)
Jan 27, 2020	40.22	40.85	40.10	40.56	388,862	-0.32(-0.78%)
Jan 24, 2020	41.27	41.40	40.59	40.88	466,600	-0.20(-0.49%)
Jan 23, 2020	40.84	41.33	40.69	41.08	341,475	+0.09(+0.22%)
Jan 22, 2020	41.15	41.21	40.88	40.99	489,619	+0.01(+0.01%)
Jan 21, 2020	41.00	41.31	40.85	40.98	390,590	-0.15(-0.35%)
Jan 17, 2020	41.51	41.54	41.08	41.13	262,200	-0.12(-0.29%)
Jan 16, 2020	41.26	41.63	41.04	41.25	336,363	+0.30(+0.73%)
Jan 15, 2020	40.69	41.30	40.69	40.95	540,663	+0.09(+0.22%)
Jan 14, 2020	40.50	41.08	40.29	40.86	790,428	+0.43(+1.06%)
Jan 13, 2020	40.14	40.50	39.97	40.43	859,137	+0.27(+0.67%)
Jan 10, 2020	40.53	40.59	39.94	40.16	769,600	-0.31(-0.77%)
Jan 09, 2020	41.17	41.19	40.45	40.47	545,615	-0.41(-1.00%)
Jan 08, 2020	41.08	41.42	40.84	40.88	440,565	-0.34(-0.82%)
Jan 07, 2020	41.67	41.93	41.13	41.22	461,294	-0.75(-1.79%)
Jan 06, 2020	41.25	42.26	41.15	41.97	705,450	+0.37(+0.89%)
Jan 03, 2020	40.88	41.82	40.64	41.60	532,400	+0.19(+0.46%)

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.