Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	16.80	18.66	16.65	17.80	5,701,533	+0.95(+5.64%)
Mar 30, 2020	16.93	17.25	15.93	16.85	4,049,659	+0.11(+0.67%)
Mar 27, 2020	18.44	18.78	16.53	16.73	4,246,181	-2.77(-14.22%)
Mar 26, 2020	19.36	21.34	18.58	19.51	4,799,886	+0.18(+0.92%)
Mar 25, 2020	19.04	21.92	16.99	19.33	6,785,673	+1.02(+5.54%)
Mar 24, 2020	15.72	18.31	15.52	18.31	4,191,107	+3.89(+26.99%)
Mar 23, 2020	15.04	15.23	13.45	14.42	4,398,736	-0.83(-5.43%)
Mar 20, 2020	18.17	18.33	15.08	15.25	4,532,444	-2.32(-13.22%)
Mar 19, 2020	17.98	18.52	16.17	17.57	4,321,097	-1.38(-7.29%)
Mar 18, 2020	19.85	21.01	17.04	18.95	3,605,541	-2.47(-11.54%)
Mar 17, 2020	19.77	21.48	18.59	21.42	3,607,014	+2.04(+10.52%)
Mar 16, 2020	19.16	21.05	18.33	19.38	3,805,776	-2.91(-13.07%)
Mar 13, 2020	20.63	22.47	19.04	22.30	4,503,403	+3.16(+16.50%)
Mar 12, 2020	19.78	20.13	18.08	19.14	3,462,011	-2.55(-11.75%)
Mar 11, 2020	22.89	22.98	21.54	21.69	2,560,928	-2.08(-8.74%)
Mar 10, 2020	22.79	23.78	21.18	23.76	2,457,066	+1.64(+7.44%)
Mar 09, 2020	22.77	22.77	21.48	22.12	3,795,079	-2.50(-10.16%)
Mar 06, 2020	25.19	25.46	24.21	24.62	4,617,014	-1.51(-5.79%)
Mar 05, 2020	27.39	27.46	26.07	26.13	3,057,296	-2.15(-7.61%)
Mar 04, 2020	27.63	28.34	27.20	28.29	1,852,286	+1.15(+4.23%)
Mar 03, 2020	28.86	28.96	26.69	27.14	3,245,358	-1.68(-5.83%)
Mar 02, 2020	28.22	28.82	27.48	28.82	2,436,504	+0.55(+1.94%)
Feb 28, 2020	28.12	28.84	27.46	28.27	3,240,133	-0.65(-2.25%)
Feb 27, 2020	28.87	29.95	28.08	28.92	1,950,314	-0.55(-1.86%)
Feb 26, 2020	30.66	30.70	29.22	29.47	2,518,180	-0.93(-3.05%)
Feb 25, 2020	31.93	31.93	30.16	30.40	1,813,388	-1.27(-4.01%)
Feb 24, 2020	31.79	31.85	31.29	31.67	1,899,138	-0.98(-3.01%)
Feb 21, 2020	33.03	33.18	32.43	32.65	1,578,194	-0.63(-1.90%)
Feb 20, 2020	32.95	33.42	32.41	33.28	2,068,864	+0.94(+2.90%)
Feb 19, 2020	32.30	32.42	32.12	32.34	993,396	+0.27(+0.84%)
Feb 18, 2020	31.88	32.28	31.65	32.08	1,252,813	+0.19(+0.61%)
Feb 14, 2020	32.12	32.12	31.56	31.88	1,361,345	-0.19(-0.58%)
Feb 13, 2020	31.88	32.10	31.54	32.07	1,078,824	-0.12(-0.37%)
Feb 12, 2020	32.18	32.46	31.85	32.19	1,195,789	+0.47(+1.49%)
Feb 11, 2020	31.63	31.98	31.43	31.71	1,160,943	+0.23(+0.74%)
Feb 10, 2020	31.34	31.49	30.82	31.48	1,030,561	+0.06(+0.18%)
Feb 07, 2020	31.78	31.84	31.35	31.43	1,301,851	-0.58(-1.83%)
Feb 06, 2020	32.94	33.03	32.01	32.01	1,657,709	-0.78(-2.38%)
Feb 05, 2020	32.22	32.82	32.21	32.79	2,132,167	+0.97(+3.06%)
Feb 04, 2020	32.29	32.44	31.79	31.82	1,652,638	+0.18(+0.56%)
Feb 03, 2020	31.26	31.67	31.09	31.64	1,773,802	+0.65(+2.10%)
Jan 31, 2020	31.27	31.44	30.66	30.99	1,671,422	-0.54(-1.71%)
Jan 30, 2020	31.02	31.56	30.80	31.53	2,048,988	+0.15(+0.47%)
Jan 29, 2020	31.64	32.25	30.97	31.38	2,827,977	+0.03(+0.09%)
Jan 28, 2020	30.26	31.97	30.11	31.35	8,425,549	-0.97(-3.01%)
Jan 27, 2020	32.14	32.58	31.88	32.33	3,197,694	-0.36(-1.11%)
Jan 24, 2020	32.69	32.94	32.14	32.69	2,149,849	-0.02(-0.06%)
Jan 23, 2020	32.40	32.80	32.03	32.71	1,865,700	+0.07(+0.23%)
Jan 22, 2020	32.76	32.80	32.39	32.63	1,510,732	+0.00(+0.00%)
Jan 21, 2020	32.98	33.13	32.49	32.63	1,203,350	-0.51(-1.54%)
Jan 17, 2020	33.28	33.56	32.84	33.14	1,268,548	-0.04(-0.11%)
Jan 16, 2020	33.07	33.49	33.05	33.18	935,074	+0.23(+0.70%)
Jan 15, 2020	33.25	33.60	32.79	32.95	1,112,054	-0.12(-0.36%)
Jan 14, 2020	32.66	33.49	32.65	33.07	1,976,725	+0.25(+0.76%)
Jan 13, 2020	32.36	32.92	32.16	32.82	1,334,090	+0.49(+1.52%)
Jan 10, 2020	33.64	33.77	32.22	32.33	2,962,820	-1.32(-3.92%)
Jan 09, 2020	33.84	34.11	33.17	33.64	1,878,628	-0.25(-0.74%)
Jan 08, 2020	33.40	34.10	33.32	33.89	1,931,200	+0.47(+1.42%)
Jan 07, 2020	34.08	34.13	33.30	33.42	1,796,752	-0.49(-1.45%)
Jan 06, 2020	33.69	34.02	33.28	33.91	2,412,081	+0.25(+0.74%)
Jan 03, 2020	33.93	34.19	33.50	33.66	1,356,064	-0.75(-2.18%)

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.