Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	19.73	20.41	18.98	19.27	26,810,298	+0.37(+1.96%)
Mar 30, 2020	18.38	19.13	17.82	18.90	28,927,190	+1.24(+7.02%)
Mar 27, 2020	18.15	18.19	17.44	17.66	29,399,184	-1.64(-8.48%)
Mar 26, 2020	19.13	20.03	18.73	19.29	60,207,824	+0.10(+0.54%)
Mar 25, 2020	18.90	20.07	18.26	19.19	47,531,848	+1.71(+9.81%)
Mar 24, 2020	16.29	17.85	16.05	17.47	40,786,652	+3.10(+21.61%)
Mar 23, 2020	14.21	14.73	13.69	14.37	40,959,996	+0.63(+4.60%)
Mar 20, 2020	14.41	14.44	13.36	13.74	33,473,314	+0.31(+2.29%)
Mar 19, 2020	12.76	14.08	12.46	13.43	22,271,084	+0.70(+5.52%)
Mar 18, 2020	13.85	14.09	12.25	12.73	26,602,182	-2.16(-14.49%)
Mar 17, 2020	14.67	15.13	13.82	14.88	25,734,624	+0.00(+0.00%)
Mar 16, 2020	15.05	15.66	14.69	14.88	24,655,516	-2.63(-15.02%)
Mar 13, 2020	17.83	17.86	16.19	17.51	27,287,244	+0.47(+2.78%)
Mar 12, 2020	17.59	17.60	16.63	17.04	31,881,468	-2.44(-12.53%)
Mar 11, 2020	20.18	20.37	19.25	19.48	36,475,796	-1.68(-7.95%)
Mar 10, 2020	21.43	21.51	19.86	21.16	31,756,232	+1.19(+5.97%)
Mar 09, 2020	19.62	20.63	19.12	19.97	59,168,116	-4.72(-19.10%)
Mar 06, 2020	24.82	25.11	24.36	24.69	21,264,340	-1.07(-4.14%)
Mar 05, 2020	25.75	25.87	25.43	25.75	18,203,728	-0.43(-1.63%)
Mar 04, 2020	25.75	26.21	25.57	26.18	20,907,746	+0.96(+3.82%)
Mar 03, 2020	25.67	25.99	24.84	25.22	26,209,462	-0.24(-0.96%)
Mar 02, 2020	24.92	25.48	24.58	25.46	25,823,174	+0.74(+3.00%)
Feb 28, 2020	23.75	24.73	23.47	24.72	32,953,430	-0.19(-0.76%)
Feb 27, 2020	25.22	25.68	24.84	24.91	22,274,260	-0.91(-3.52%)
Feb 26, 2020	26.12	26.39	25.79	25.82	14,308,807	-0.20(-0.76%)
Feb 25, 2020	26.90	26.92	25.90	26.01	17,694,646	-0.89(-3.32%)
Feb 24, 2020	26.81	27.05	26.75	26.91	15,706,343	-1.03(-3.68%)
Feb 21, 2020	28.15	28.16	27.82	27.93	13,536,088	-0.49(-1.72%)
Feb 20, 2020	28.57	28.73	28.37	28.42	8,248,206	-0.21(-0.74%)
Feb 19, 2020	28.43	28.76	28.38	28.64	11,942,162	+0.13(+0.44%)
Feb 18, 2020	28.24	28.57	28.22	28.51	10,783,482	+0.07(+0.25%)
Feb 14, 2020	28.54	28.57	28.16	28.44	11,145,155	-0.14(-0.50%)
Feb 13, 2020	28.54	28.70	28.47	28.58	10,279,833	-0.28(-0.99%)
Feb 12, 2020	28.77	28.90	28.64	28.87	12,631,042	+0.48(+1.70%)
Feb 11, 2020	28.48	28.49	28.28	28.38	8,971,037	+0.28(+0.99%)
Feb 10, 2020	28.10	28.17	27.97	28.11	10,084,833	-0.14(-0.49%)
Feb 07, 2020	28.21	28.34	28.17	28.24	10,004,572	-0.40(-1.38%)
Feb 06, 2020	28.93	28.95	28.56	28.64	12,413,196	-0.61(-2.10%)
Feb 05, 2020	29.10	29.34	29.01	29.25	15,413,236	+0.91(+3.21%)
Feb 04, 2020	28.66	28.70	28.13	28.35	26,755,742	+0.96(+3.52%)
Feb 03, 2020	27.88	27.94	27.24	27.38	22,188,238	-0.68(-2.41%)
Jan 31, 2020	28.14	28.17	27.86	28.06	16,119,987	-0.68(-2.35%)
Jan 30, 2020	28.60	28.79	28.35	28.73	13,635,228	-0.13(-0.46%)
Jan 29, 2020	29.05	29.13	28.84	28.87	7,195,061	-0.19(-0.64%)
Jan 28, 2020	29.19	29.21	29.03	29.05	10,536,430	-0.02(-0.08%)
Jan 27, 2020	29.14	29.27	28.98	29.08	10,224,552	-0.54(-1.81%)
Jan 24, 2020	29.63	29.67	29.51	29.61	8,294,028	-0.05(-0.18%)
Jan 23, 2020	29.34	29.67	29.28	29.67	10,544,053	+0.25(+0.84%)
Jan 22, 2020	29.61	29.64	29.29	29.42	10,128,549	-0.34(-1.15%)
Jan 21, 2020	29.90	29.91	29.74	29.76	9,012,742	-0.35(-1.16%)
Jan 17, 2020	30.24	30.24	30.06	30.11	7,483,309	-0.05(-0.18%)
Jan 16, 2020	30.27	30.34	30.14	30.16	6,893,539	+0.10(+0.34%)
Jan 15, 2020	30.09	30.14	29.98	30.06	6,225,388	-0.09(-0.28%)
Jan 14, 2020	30.04	30.18	29.96	30.15	7,068,801	+0.02(+0.05%)
Jan 13, 2020	29.99	30.18	29.87	30.13	7,892,621	+0.05(+0.15%)
Jan 10, 2020	30.27	30.31	30.09	30.09	7,337,158	-0.17(-0.56%)
Jan 09, 2020	30.09	30.26	29.83	30.26	8,558,878	+0.10(+0.33%)
Jan 08, 2020	30.47	30.51	29.96	30.16	12,021,585	-0.47(-1.52%)
Jan 07, 2020	30.57	30.65	30.29	30.62	16,089,148	-0.33(-1.05%)
Jan 06, 2020	30.82	31.13	30.80	30.95	19,433,530	+0.79(+2.63%)
Jan 03, 2020	29.88	30.36	29.87	30.16	18,030,120	+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.