Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	14.95	15.38	14.37	14.79	1,873,369	-0.29(-1.90%)
Mar 30, 2020	15.90	15.90	14.31	15.07	2,825,729	-0.37(-2.40%)
Mar 27, 2020	14.52	16.13	14.44	15.44	2,780,708	-0.21(-1.34%)
Mar 26, 2020	13.31	15.78	12.86	15.65	5,138,248	+2.51(+19.09%)
Mar 25, 2020	13.70	14.12	12.71	13.14	5,340,282	-0.18(-1.33%)
Mar 24, 2020	12.55	13.61	12.48	13.32	2,275,565	+1.80(+15.64%)
Mar 23, 2020	12.76	12.84	11.07	11.52	2,614,955	-1.48(-11.40%)
Mar 20, 2020	13.11	14.21	12.48	13.00	3,611,417	+0.08(+0.59%)
Mar 19, 2020	10.53	13.22	9.187	12.93	4,317,374	+2.20(+20.49%)
Mar 18, 2020	13.08	13.47	10.21	10.73	3,275,427	-3.40(-24.08%)
Mar 17, 2020	13.99	14.22	12.94	14.13	5,087,825	+0.45(+3.32%)
Mar 16, 2020	14.04	14.90	13.66	13.68	3,563,070	-3.87(-22.07%)
Mar 13, 2020	17.19	17.55	15.92	17.55	4,718,271	+1.81(+11.49%)
Mar 12, 2020	17.28	18.19	15.72	15.74	3,733,744	-2.93(-15.70%)
Mar 11, 2020	20.33	20.38	18.32	18.67	4,141,771	-2.38(-11.30%)
Mar 10, 2020	20.17	21.28	19.38	21.05	2,802,787	+2.25(+11.99%)
Mar 09, 2020	19.67	20.20	18.37	18.80	3,892,227	-2.33(-11.02%)
Mar 06, 2020	20.85	21.78	20.66	21.12	1,738,291	-0.87(-3.94%)
Mar 05, 2020	22.46	22.67	21.80	21.99	1,771,681	-1.40(-5.97%)
Mar 04, 2020	23.34	23.54	22.53	23.39	3,455,188	+0.35(+1.51%)
Mar 03, 2020	24.89	25.16	22.98	23.04	3,457,128	-1.78(-7.19%)
Mar 02, 2020	24.01	24.86	23.36	24.82	3,311,909	+0.86(+3.58%)
Feb 28, 2020	23.54	24.30	23.17	23.96	3,214,416	-0.55(-2.26%)
Feb 27, 2020	24.96	25.91	24.34	24.52	2,947,050	-1.21(-4.69%)
Feb 26, 2020	26.75	26.87	25.69	25.72	2,600,056	-0.88(-3.29%)
Feb 25, 2020	28.05	28.09	26.45	26.60	2,311,495	-1.40(-5.01%)
Feb 24, 2020	28.14	28.19	27.73	28.00	2,396,954	-1.22(-4.18%)
Feb 21, 2020	29.63	29.75	29.09	29.23	914,616	-0.71(-2.37%)
Feb 20, 2020	29.70	30.28	29.70	29.94	1,348,185	+0.10(+0.33%)
Feb 19, 2020	29.74	29.93	29.70	29.84	1,351,413	+0.31(+1.06%)
Feb 18, 2020	30.12	30.27	29.30	29.52	1,488,303	-0.73(-2.40%)
Feb 14, 2020	30.66	30.83	30.19	30.25	816,409	-0.45(-1.48%)
Feb 13, 2020	30.32	30.77	30.18	30.70	1,187,550	+0.20(+0.65%)
Feb 12, 2020	30.75	30.90	30.37	30.51	1,172,292	+0.10(+0.33%)
Feb 11, 2020	30.35	30.72	30.32	30.41	1,450,476	+0.21(+0.68%)
Feb 10, 2020	29.82	30.22	29.81	30.20	1,240,410	+0.17(+0.55%)
Feb 07, 2020	29.83	30.23	29.77	30.03	1,686,705	-0.08(-0.27%)
Feb 06, 2020	30.60	30.69	30.10	30.12	1,965,250	-0.22(-0.73%)
Feb 05, 2020	30.10	30.39	30.05	30.34	1,096,657	+0.78(+2.63%)
Feb 04, 2020	29.49	29.81	29.36	29.56	1,335,740	+0.63(+2.17%)
Feb 03, 2020	29.14	29.32	28.92	28.94	1,166,474	+0.02(+0.06%)
Jan 31, 2020	28.84	29.18	28.82	28.92	1,596,612	-0.33(-1.13%)
Jan 30, 2020	28.65	29.29	28.58	29.25	1,091,496	+0.29(+1.00%)
Jan 29, 2020	29.84	30.00	28.95	28.96	1,415,262	-0.78(-2.64%)
Jan 28, 2020	29.66	30.03	29.53	29.75	1,489,308	+0.21(+0.73%)
Jan 27, 2020	29.43	29.94	29.33	29.53	2,015,873	-0.73(-2.40%)
Jan 24, 2020	30.55	31.25	29.94	30.26	5,315,624	-2.31(-7.10%)
Jan 23, 2020	32.31	32.61	31.81	32.57	3,649,200	+0.19(+0.59%)
Jan 22, 2020	32.76	32.76	32.21	32.38	2,649,914	-0.21(-0.66%)
Jan 21, 2020	32.79	33.00	32.57	32.59	996,733	-0.44(-1.32%)
Jan 17, 2020	32.87	33.13	32.73	33.03	1,309,379	+0.29(+0.88%)
Jan 16, 2020	32.48	32.74	32.42	32.74	1,617,578	+0.53(+1.64%)
Jan 15, 2020	31.93	32.35	31.79	32.21	1,513,397	-0.01(-0.03%)
Jan 14, 2020	32.13	32.54	31.96	32.22	1,150,782	+0.05(+0.15%)
Jan 13, 2020	32.21	32.27	31.95	32.17	1,197,328	+0.08(+0.26%)
Jan 10, 2020	32.29	32.31	32.01	32.09	1,467,043	-0.21(-0.64%)
Jan 09, 2020	32.34	32.48	32.17	32.30	1,215,197	+0.10(+0.31%)
Jan 08, 2020	31.95	32.40	31.90	32.20	1,443,391	+0.42(+1.33%)
Jan 07, 2020	32.12	32.18	31.63	31.78	1,424,455	-0.31(-0.98%)
Jan 06, 2020	31.89	32.20	31.74	32.09	2,355,969	-0.17(-0.54%)
Jan 03, 2020	32.13	32.45	31.92	32.26	1,169,759	-0.31(-0.94%)

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.