Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	22.61	22.85	21.56	21.78	1,925,226	-1.13(-4.95%)
Mar 30, 2020	22.91	23.33	22.10	22.92	1,203,019	+0.10(+0.43%)
Mar 27, 2020	23.22	23.59	21.82	22.82	1,415,332	-1.93(-7.79%)
Mar 26, 2020	22.83	24.89	22.28	24.75	1,721,230	+2.20(+9.74%)
Mar 25, 2020	21.86	23.51	20.82	22.55	1,581,605	+0.92(+4.27%)
Mar 24, 2020	19.54	21.80	19.48	21.63	1,274,816	+3.28(+17.89%)
Mar 23, 2020	19.41	20.27	17.99	18.35	1,898,708	-1.12(-5.75%)
Mar 20, 2020	21.87	22.05	19.42	19.46	1,935,242	-1.89(-8.83%)
Mar 19, 2020	19.25	21.90	18.05	21.35	2,420,883	+1.88(+9.64%)
Mar 18, 2020	21.11	21.67	18.07	19.47	1,792,334	-3.48(-15.15%)
Mar 17, 2020	22.96	23.57	21.11	22.95	2,603,403	+0.54(+2.40%)
Mar 16, 2020	24.04	25.76	22.25	22.41	2,765,753	-4.07(-15.38%)
Mar 13, 2020	25.74	26.51	24.04	26.49	2,075,722	+2.21(+9.12%)
Mar 12, 2020	25.99	25.99	24.22	24.27	1,633,031	-3.40(-12.30%)
Mar 11, 2020	28.54	28.83	27.39	27.68	1,759,903	-1.83(-6.21%)
Mar 10, 2020	28.69	29.70	27.21	29.51	1,553,756	+2.03(+7.37%)
Mar 09, 2020	28.98	29.55	27.28	27.49	1,460,664	-2.99(-9.80%)
Mar 06, 2020	29.91	30.67	29.72	30.47	1,741,711	-0.40(-1.31%)
Mar 05, 2020	31.62	31.85	30.59	30.87	1,384,451	-1.82(-5.55%)
Mar 04, 2020	32.13	32.70	31.58	32.69	765,905	+1.11(+3.50%)
Mar 03, 2020	32.42	33.62	31.21	31.58	1,322,207	-0.90(-2.76%)
Mar 02, 2020	32.04	32.51	30.94	32.48	1,611,508	+0.48(+1.49%)
Feb 28, 2020	31.04	32.16	30.82	32.00	3,061,223	+0.41(+1.30%)
Feb 27, 2020	32.25	33.51	31.57	31.59	2,058,232	-1.26(-3.83%)
Feb 26, 2020	33.66	33.97	32.84	32.85	1,757,152	-0.66(-1.97%)
Feb 25, 2020	35.02	35.05	33.34	33.51	1,414,195	-1.31(-3.75%)
Feb 24, 2020	34.92	35.16	34.53	34.82	1,935,111	-1.21(-3.36%)
Feb 21, 2020	36.18	36.37	35.89	36.03	1,197,573	-0.44(-1.19%)
Feb 20, 2020	36.23	36.60	36.05	36.47	696,632	+0.17(+0.47%)
Feb 19, 2020	36.49	36.74	36.27	36.30	710,599	-0.06(-0.18%)
Feb 18, 2020	36.57	36.85	35.89	36.36	854,916	-0.44(-1.18%)
Feb 14, 2020	36.64	36.82	36.41	36.80	593,086	+0.11(+0.31%)
Feb 13, 2020	36.87	37.02	36.65	36.68	700,791	-0.50(-1.35%)
Feb 12, 2020	36.84	37.23	36.81	37.18	712,473	+0.48(+1.32%)
Feb 11, 2020	36.35	36.98	36.35	36.70	1,018,031	+0.45(+1.25%)
Feb 10, 2020	36.33	36.61	36.07	36.25	1,023,690	-0.14(-0.38%)
Feb 07, 2020	37.23	37.31	36.28	36.39	1,156,679	-1.07(-2.84%)
Feb 06, 2020	38.12	38.12	37.32	37.45	1,376,566	-0.38(-1.00%)
Feb 05, 2020	38.33	38.87	37.00	37.83	2,187,180	-0.52(-1.37%)
Feb 04, 2020	38.73	39.17	36.96	38.35	3,486,655	+0.46(+1.21%)
Feb 03, 2020	38.55	39.32	37.63	37.90	3,625,626	-0.51(-1.32%)
Jan 31, 2020	39.81	39.81	38.33	38.40	6,909,470	-1.44(-3.61%)
Jan 30, 2020	39.43	39.85	39.19	39.84	1,166,918	+0.01(+0.02%)
Jan 29, 2020	40.67	40.67	39.81	39.83	1,070,220	-0.69(-1.69%)
Jan 28, 2020	40.35	40.76	39.91	40.52	1,345,471	+0.42(+1.05%)
Jan 27, 2020	40.54	40.54	39.81	40.10	1,924,741	-0.96(-2.34%)
Jan 24, 2020	41.44	41.62	40.80	41.06	1,027,058	-0.35(-0.84%)
Jan 23, 2020	41.28	41.43	40.56	41.41	1,381,965	-0.10(-0.25%)
Jan 22, 2020	41.41	41.63	41.19	41.51	927,532	+0.24(+0.59%)
Jan 21, 2020	41.08	41.50	40.81	41.27	1,042,833	-0.05(-0.12%)
Jan 17, 2020	41.70	41.77	41.15	41.32	1,204,389	-0.31(-0.74%)
Jan 16, 2020	41.48	41.75	41.35	41.62	1,012,306	+0.48(+1.16%)
Jan 15, 2020	40.83	41.32	40.78	41.15	990,505	+0.26(+0.63%)
Jan 14, 2020	40.78	41.09	40.58	40.89	1,188,095	+0.13(+0.32%)
Jan 13, 2020	39.99	40.80	39.90	40.76	1,090,926	+0.86(+2.14%)
Jan 10, 2020	40.11	40.22	39.84	39.90	1,044,283	-0.18(-0.44%)
Jan 09, 2020	40.21	40.23	39.64	40.08	1,210,815	+0.07(+0.18%)
Jan 08, 2020	39.78	40.36	39.72	40.01	1,161,056	+0.20(+0.51%)
Jan 07, 2020	40.55	40.55	39.64	39.81	1,131,127	-0.54(-1.34%)
Jan 06, 2020	39.91	40.35	39.57	40.35	1,142,184	+0.18(+0.44%)
Jan 03, 2020	40.02	40.45	39.89	40.17	1,454,957	-0.45(-1.11%)

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.