Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	18.35	18.49	17.91	18.22	17,588,402	-0.23(-1.24%)
Mar 30, 2020	17.84	18.52	17.72	18.45	15,819,497	+0.55(+3.07%)
Mar 27, 2020	17.89	18.38	17.50	17.90	17,578,286	-0.72(-3.89%)
Mar 26, 2020	18.16	18.80	17.75	18.62	20,024,464	+0.65(+3.61%)
Mar 25, 2020	17.52	19.26	17.49	17.97	24,086,906	+0.33(+1.86%)
Mar 24, 2020	16.21	17.70	15.74	17.64	23,941,442	+2.49(+16.45%)
Mar 23, 2020	15.71	16.15	14.88	15.15	24,004,698	-0.70(-4.43%)
Mar 20, 2020	17.33	17.54	15.77	15.85	31,020,318	-1.63(-9.34%)
Mar 19, 2020	16.06	17.87	15.51	17.49	19,163,650	+1.28(+7.93%)
Mar 18, 2020	16.11	16.68	15.28	16.20	24,782,772	-1.05(-6.06%)
Mar 17, 2020	15.74	17.46	15.31	17.25	27,748,984	+1.69(+10.89%)
Mar 16, 2020	15.58	16.96	15.12	15.56	35,476,248	-2.86(-15.55%)
Mar 13, 2020	17.96	18.69	17.17	18.42	38,604,916	+1.44(+8.48%)
Mar 12, 2020	17.02	17.93	16.49	16.98	38,552,812	-1.56(-8.40%)
Mar 11, 2020	19.36	19.66	18.46	18.54	34,198,652	-1.45(-7.27%)
Mar 10, 2020	19.81	20.08	18.87	19.99	25,896,154	+0.79(+4.12%)
Mar 09, 2020	20.01	20.26	18.94	19.20	26,628,116	-2.50(-11.52%)
Mar 06, 2020	20.96	21.88	20.89	21.70	16,323,255	-0.23(-1.03%)
Mar 05, 2020	22.23	22.44	21.82	21.92	15,396,090	-0.97(-4.22%)
Mar 04, 2020	22.21	22.97	22.06	22.89	17,539,930	+0.98(+4.48%)
Mar 03, 2020	22.33	23.22	21.79	21.91	25,546,082	-0.58(-2.60%)
Mar 02, 2020	22.36	22.70	21.93	22.49	33,498,200	+0.10(+0.43%)
Feb 28, 2020	22.27	22.56	21.75	22.40	36,295,220	-0.58(-2.52%)
Feb 27, 2020	23.42	23.98	22.95	22.98	27,353,542	-0.94(-3.93%)
Feb 26, 2020	24.18	24.37	23.73	23.92	21,610,592	-0.08(-0.34%)
Feb 25, 2020	24.81	24.97	23.94	24.00	28,028,616	-0.79(-3.19%)
Feb 24, 2020	24.76	24.96	24.64	24.79	23,668,120	-0.48(-1.89%)
Feb 21, 2020	25.37	25.54	25.23	25.26	12,134,910	-0.28(-1.11%)
Feb 20, 2020	25.43	25.60	25.28	25.55	7,059,781	+0.09(+0.35%)
Feb 19, 2020	25.34	25.48	25.28	25.46	7,090,969	+0.21(+0.83%)
Feb 18, 2020	25.20	25.43	25.08	25.25	8,612,700	-0.03(-0.10%)
Feb 14, 2020	25.30	25.39	25.13	25.27	7,373,843	-0.08(-0.31%)
Feb 13, 2020	25.18	25.39	25.06	25.35	7,692,097	+0.11(+0.45%)
Feb 12, 2020	25.12	25.25	24.92	25.24	8,684,203	+0.31(+1.23%)
Feb 11, 2020	25.08	25.23	24.90	24.93	9,379,194	-0.11(-0.46%)
Feb 10, 2020	24.58	25.06	24.55	25.05	10,343,264	+0.32(+1.30%)
Feb 07, 2020	25.06	25.15	24.66	24.73	9,754,534	-0.14(-0.57%)
Feb 06, 2020	24.93	24.98	24.70	24.87	7,123,496	+0.05(+0.19%)
Feb 05, 2020	25.03	25.03	24.74	24.82	11,333,622	+0.13(+0.51%)
Feb 04, 2020	24.85	24.94	24.63	24.70	9,251,257	+0.21(+0.87%)
Feb 03, 2020	24.51	24.64	24.35	24.48	10,831,759	+0.24(+1.00%)
Jan 31, 2020	24.54	24.57	24.09	24.24	14,639,674	-0.46(-1.85%)
Jan 30, 2020	24.26	24.72	24.25	24.70	10,158,222	+0.08(+0.32%)
Jan 29, 2020	24.37	24.90	24.29	24.62	15,567,860	+0.42(+1.72%)
Jan 28, 2020	24.05	24.33	23.91	24.20	11,504,644	+0.33(+1.40%)
Jan 27, 2020	23.82	24.08	23.69	23.87	11,582,073	-0.49(-1.99%)
Jan 24, 2020	24.35	24.46	24.15	24.36	11,349,219	+0.02(+0.08%)
Jan 23, 2020	23.67	24.36	23.48	24.34	13,756,992	+0.64(+2.72%)
Jan 22, 2020	23.85	23.88	23.57	23.69	13,414,730	-0.07(-0.29%)
Jan 21, 2020	24.05	24.15	23.71	23.76	15,515,821	-0.50(-2.06%)
Jan 17, 2020	23.98	24.51	23.88	24.26	32,897,620	-0.11(-0.44%)
Jan 16, 2020	24.02	24.40	24.02	24.37	22,072,190	+0.56(+2.33%)
Jan 15, 2020	23.66	24.00	23.62	23.81	15,066,101	+0.10(+0.44%)
Jan 14, 2020	23.65	23.92	23.57	23.71	9,709,222	-0.01(-0.04%)
Jan 13, 2020	23.30	23.74	23.23	23.72	11,493,846	+0.42(+1.81%)
Jan 10, 2020	23.41	23.45	23.27	23.30	6,413,064	-0.12(-0.52%)
Jan 09, 2020	23.31	23.42	23.25	23.42	6,784,030	+0.11(+0.49%)
Jan 08, 2020	23.33	23.45	23.20	23.30	9,040,522	+0.12(+0.52%)
Jan 07, 2020	23.09	23.35	22.91	23.18	15,074,128	+0.16(+0.68%)
Jan 06, 2020	22.92	23.10	22.78	23.03	15,363,703	-0.12(-0.52%)
Jan 03, 2020	22.86	23.16	22.75	23.15	10,474,725	-0.10(-0.41%)

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.