Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	20.49	21.36	20.25	21.33	843,567	+0.72(+3.50%)
Mar 30, 2020	21.72	21.93	19.91	20.61	1,002,664	-1.06(-4.90%)
Mar 27, 2020	21.62	22.03	20.78	21.67	1,102,043	-0.91(-4.03%)
Mar 26, 2020	21.57	23.35	21.18	22.58	1,023,555	+1.18(+5.51%)
Mar 25, 2020	21.77	22.80	20.30	21.40	1,184,000	-0.11(-0.50%)
Mar 24, 2020	19.72	21.59	18.64	21.51	815,471	+2.86(+15.36%)
Mar 23, 2020	22.18	22.18	18.33	18.64	1,102,831	-3.34(-15.20%)
Mar 20, 2020	24.53	25.17	21.51	21.99	1,110,814	-2.60(-10.59%)
Mar 19, 2020	21.31	25.48	19.38	24.59	998,194	+2.80(+12.86%)
Mar 18, 2020	24.31	25.35	20.01	21.79	913,137	-4.52(-17.19%)
Mar 17, 2020	25.88	27.68	24.22	26.31	1,004,657	+1.08(+4.28%)
Mar 16, 2020	26.22	27.39	24.99	25.23	903,834	-5.19(-17.06%)
Mar 13, 2020	29.11	30.62	27.37	30.42	820,925	+3.38(+12.49%)
Mar 12, 2020	27.24	30.01	25.26	27.04	867,346	-2.13(-7.29%)
Mar 11, 2020	30.69	30.90	28.85	29.16	790,545	-2.54(-8.01%)
Mar 10, 2020	31.52	32.71	30.55	31.70	903,227	+1.40(+4.61%)
Mar 09, 2020	33.27	33.88	29.94	30.31	878,259	-7.15(-19.09%)
Mar 06, 2020	37.92	38.93	36.91	37.46	557,239	-2.01(-5.09%)
Mar 05, 2020	40.69	40.94	39.04	39.47	408,923	-2.80(-6.63%)
Mar 04, 2020	41.73	42.46	40.53	42.27	361,342	+1.13(+2.74%)
Mar 03, 2020	42.95	43.94	40.68	41.14	655,180	-1.96(-4.55%)
Mar 02, 2020	41.67	43.15	40.98	43.11	732,304	+1.41(+3.39%)
Feb 28, 2020	42.18	43.14	40.93	41.69	804,605	-2.12(-4.83%)
Feb 27, 2020	44.80	46.03	43.81	43.81	720,724	-2.11(-4.59%)
Feb 26, 2020	47.04	47.39	45.91	45.92	475,363	-0.77(-1.64%)
Feb 25, 2020	48.31	48.45	46.51	46.68	294,174	-1.58(-3.27%)
Feb 24, 2020	47.81	48.39	47.35	48.26	367,724	-1.12(-2.26%)
Feb 21, 2020	50.74	50.74	49.17	49.38	388,923	-1.66(-3.25%)
Feb 20, 2020	49.97	51.10	49.97	51.03	361,621	+1.00(+2.00%)
Feb 19, 2020	49.72	50.33	49.55	50.03	372,988	+0.42(+0.85%)
Feb 18, 2020	49.87	50.09	49.09	49.61	372,217	-0.52(-1.04%)
Feb 14, 2020	50.01	50.25	49.80	50.13	382,373	+0.40(+0.80%)
Feb 13, 2020	49.29	49.78	49.21	49.74	320,757	+0.14(+0.27%)
Feb 12, 2020	49.81	49.96	49.29	49.60	223,572	+0.23(+0.46%)
Feb 11, 2020	49.11	49.82	49.11	49.38	267,469	+0.29(+0.59%)
Feb 10, 2020	49.24	49.42	48.89	49.09	210,586	-0.43(-0.87%)
Feb 07, 2020	50.04	50.17	49.33	49.52	378,931	-0.78(-1.56%)
Feb 06, 2020	51.16	51.20	50.25	50.30	424,257	-0.49(-0.97%)
Feb 05, 2020	49.23	50.89	49.16	50.80	607,513	+2.13(+4.37%)
Feb 04, 2020	48.95	49.23	48.59	48.67	488,963	+0.53(+1.10%)
Feb 03, 2020	48.38	48.42	47.70	48.14	802,549	+0.15(+0.32%)
Jan 31, 2020	48.11	48.42	47.52	47.99	826,273	-0.63(-1.29%)
Jan 30, 2020	47.47	48.65	47.27	48.62	504,382	+0.92(+1.94%)
Jan 29, 2020	48.20	48.80	47.58	47.69	604,052	-0.09(-0.19%)
Jan 28, 2020	47.32	48.49	47.15	47.78	706,069	+0.99(+2.11%)
Jan 27, 2020	46.08	46.91	45.80	46.80	402,152	-0.20(-0.42%)
Jan 24, 2020	47.50	47.50	46.25	46.99	400,367	-0.58(-1.23%)
Jan 23, 2020	46.92	47.72	45.51	47.58	926,324	+0.39(+0.82%)
Jan 22, 2020	47.58	47.60	47.07	47.19	383,662	-0.39(-0.81%)
Jan 21, 2020	47.92	48.10	47.54	47.58	344,803	-0.62(-1.28%)
Jan 17, 2020	48.84	49.04	48.07	48.20	396,575	-0.41(-0.85%)
Jan 16, 2020	48.45	48.99	48.38	48.61	612,773	+0.54(+1.12%)
Jan 15, 2020	48.89	48.89	47.93	48.07	513,901	-1.12(-2.27%)
Jan 14, 2020	49.86	49.86	49.06	49.19	368,555	-0.56(-1.13%)
Jan 13, 2020	49.59	49.81	48.91	49.75	374,560	+0.19(+0.38%)
Jan 10, 2020	49.95	50.26	49.52	49.56	338,026	-0.59(-1.18%)
Jan 09, 2020	49.88	50.36	49.76	50.15	413,175	+0.49(+0.99%)
Jan 08, 2020	49.09	49.88	48.96	49.66	573,700	+0.47(+0.95%)
Jan 07, 2020	48.87	49.42	48.48	49.19	642,995	+0.10(+0.20%)
Jan 06, 2020	48.73	49.19	48.06	49.09	587,598	+0.09(+0.18%)
Jan 03, 2020	48.61	49.16	48.20	49.00	616,275	-0.20(-0.40%)

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.