Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	20.02	20.70	19.25	19.54	26,433,486	+0.38(+1.96%)
Mar 30, 2020	18.64	19.40	18.08	19.17	28,520,626	+1.26(+7.02%)
Mar 27, 2020	18.40	18.44	17.69	17.91	28,985,986	-1.66(-8.48%)
Mar 26, 2020	19.41	20.31	19.00	19.57	59,361,620	+0.10(+0.53%)
Mar 25, 2020	19.17	20.35	18.52	19.46	46,863,800	+1.74(+9.81%)
Mar 24, 2020	16.52	18.11	16.28	17.72	40,213,408	+3.15(+21.61%)
Mar 23, 2020	14.41	14.94	13.89	14.57	40,384,312	+0.64(+4.60%)
Mar 20, 2020	14.61	14.65	13.55	13.93	33,002,856	+0.31(+2.29%)
Mar 19, 2020	12.94	14.28	12.64	13.62	21,958,070	+0.71(+5.52%)
Mar 18, 2020	14.05	14.29	12.43	12.91	26,228,296	-2.19(-14.49%)
Mar 17, 2020	14.88	15.34	14.02	15.10	25,372,930	+0.00(+0.00%)
Mar 16, 2020	15.26	15.88	14.90	15.10	24,308,990	-2.67(-15.02%)
Mar 13, 2020	18.08	18.12	16.43	17.76	26,903,728	+0.48(+2.78%)
Mar 12, 2020	17.84	17.85	16.87	17.28	31,433,382	-2.48(-12.53%)
Mar 11, 2020	20.46	20.66	19.53	19.76	35,963,140	-1.71(-7.95%)
Mar 10, 2020	21.74	21.82	20.14	21.47	31,309,908	+1.21(+5.97%)
Mar 09, 2020	19.89	20.92	19.39	20.26	58,336,524	-4.78(-19.10%)
Mar 06, 2020	25.18	25.46	24.70	25.04	20,965,476	-1.08(-4.14%)
Mar 05, 2020	26.12	26.24	25.79	26.12	17,947,880	-0.43(-1.63%)
Mar 04, 2020	26.12	26.59	25.94	26.55	20,613,892	+0.98(+3.82%)
Mar 03, 2020	26.04	26.36	25.20	25.58	25,841,096	-0.25(-0.96%)
Mar 02, 2020	25.28	25.85	24.93	25.82	25,460,236	+0.75(+3.00%)
Feb 28, 2020	24.09	25.08	23.80	25.07	32,490,280	-0.19(-0.76%)
Feb 27, 2020	25.58	26.05	25.19	25.26	21,961,200	-0.92(-3.52%)
Feb 26, 2020	26.49	26.76	26.16	26.18	14,107,701	-0.20(-0.76%)
Feb 25, 2020	27.28	27.31	26.26	26.39	17,445,954	-0.91(-3.32%)
Feb 24, 2020	27.19	27.43	27.13	27.29	15,485,595	-1.04(-3.68%)
Feb 21, 2020	28.55	28.56	28.21	28.33	13,345,842	-0.50(-1.72%)
Feb 20, 2020	28.97	29.14	28.77	28.83	8,132,279	-0.22(-0.75%)
Feb 19, 2020	28.84	29.17	28.78	29.05	11,774,318	+0.13(+0.44%)
Feb 18, 2020	28.64	28.97	28.62	28.92	10,631,923	+0.07(+0.25%)
Feb 14, 2020	28.95	28.97	28.56	28.84	10,988,513	-0.14(-0.50%)
Feb 13, 2020	28.95	29.11	28.88	28.99	10,135,353	-0.29(-0.99%)
Feb 12, 2020	29.18	29.32	29.05	29.28	12,453,515	+0.49(+1.70%)
Feb 11, 2020	28.88	28.90	28.68	28.79	8,844,951	+0.28(+0.99%)
Feb 10, 2020	28.50	28.58	28.37	28.51	9,943,092	-0.14(-0.49%)
Feb 07, 2020	28.62	28.75	28.58	28.65	9,863,960	-0.40(-1.38%)
Feb 06, 2020	29.34	29.36	28.96	29.05	12,238,731	-0.62(-2.10%)
Feb 05, 2020	29.51	29.76	29.42	29.67	15,196,606	+0.92(+3.21%)
Feb 04, 2020	29.06	29.10	28.53	28.75	26,379,696	+0.98(+3.52%)
Feb 03, 2020	28.28	28.34	27.62	27.77	21,876,388	-0.69(-2.41%)
Jan 31, 2020	28.55	28.58	28.25	28.46	15,893,423	-0.69(-2.35%)
Jan 30, 2020	29.01	29.20	28.76	29.14	13,443,587	-0.13(-0.46%)
Jan 29, 2020	29.47	29.55	29.25	29.28	7,093,936	-0.19(-0.64%)
Jan 28, 2020	29.61	29.62	29.44	29.47	10,388,342	-0.02(-0.08%)
Jan 27, 2020	29.55	29.69	29.40	29.49	10,080,847	-0.54(-1.81%)
Jan 24, 2020	30.05	30.09	29.93	30.03	8,177,457	-0.06(-0.18%)
Jan 23, 2020	29.76	30.10	29.70	30.09	10,395,858	+0.25(+0.84%)
Jan 22, 2020	30.03	30.07	29.70	29.84	9,986,194	-0.35(-1.15%)
Jan 21, 2020	30.33	30.33	30.17	30.18	8,886,070	-0.35(-1.16%)
Jan 17, 2020	30.67	30.67	30.49	30.54	7,378,132	-0.06(-0.18%)
Jan 16, 2020	30.70	30.77	30.57	30.59	6,796,652	+0.10(+0.34%)
Jan 15, 2020	30.52	30.57	30.41	30.49	6,137,891	-0.09(-0.28%)
Jan 14, 2020	30.47	30.61	30.39	30.58	6,969,450	+0.02(+0.05%)
Jan 13, 2020	30.42	30.61	30.29	30.56	7,781,692	+0.05(+0.15%)
Jan 10, 2020	30.70	30.74	30.51	30.51	7,234,036	-0.17(-0.56%)
Jan 09, 2020	30.52	30.69	30.25	30.69	8,438,584	+0.10(+0.33%)
Jan 08, 2020	30.91	30.95	30.39	30.59	11,852,624	-0.47(-1.52%)
Jan 07, 2020	31.00	31.09	30.72	31.06	15,863,018	-0.33(-1.05%)
Jan 06, 2020	31.25	31.57	31.24	31.39	19,160,396	+0.80(+2.63%)
Jan 03, 2020	30.31	30.79	30.29	30.59	17,776,710	+0.54(+1.81%)

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.