Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	16.27	16.72	15.50	15.75	5,622,632	-0.33(-2.05%)
Mar 30, 2020	16.01	16.95	15.30	16.08	5,420,648	-0.67(-4.00%)
Mar 27, 2020	17.40	17.57	15.50	16.75	7,648,410	-1.16(-6.48%)
Mar 26, 2020	18.21	19.26	17.08	17.91	10,192,571	+0.40(+2.28%)
Mar 25, 2020	17.35	19.48	15.31	17.51	13,034,461	+2.40(+15.88%)
Mar 24, 2020	15.12	15.50	14.06	15.11	7,667,078	+2.41(+18.98%)
Mar 23, 2020	13.06	13.74	12.21	12.70	6,087,659	+0.29(+2.34%)
Mar 20, 2020	13.66	15.85	12.22	12.41	8,817,832	+0.26(+2.14%)
Mar 19, 2020	13.29	14.36	10.84	12.15	8,224,030	-0.75(-5.81%)
Mar 18, 2020	15.00	15.18	9.260	12.90	14,794,497	-3.19(-19.83%)
Mar 17, 2020	19.00	19.10	15.51	16.09	5,450,725	-2.14(-11.74%)
Mar 16, 2020	22.84	22.84	15.65	18.23	8,202,053	-7.14(-28.14%)
Mar 13, 2020	25.82	27.30	23.35	25.37	5,504,661	+0.47(+1.89%)
Mar 12, 2020	23.25	25.86	21.00	24.90	5,820,342	-2.50(-9.12%)
Mar 11, 2020	30.40	30.40	27.24	27.40	6,420,028	-3.82(-12.24%)
Mar 10, 2020	31.00	31.64	30.45	31.22	3,935,239	+0.91(+3.00%)
Mar 09, 2020	29.76	31.31	28.01	30.31	3,631,839	-2.85(-8.59%)
Mar 06, 2020	30.98	34.50	30.53	33.16	4,782,532	+1.00(+3.11%)
Mar 05, 2020	33.92	34.04	31.91	32.16	4,866,955	-2.91(-8.30%)
Mar 04, 2020	35.66	36.22	34.08	35.07	3,817,836	+0.13(+0.37%)
Mar 03, 2020	35.70	36.65	34.74	34.94	4,154,985	+0.37(+1.07%)
Mar 02, 2020	34.40	34.96	33.40	34.57	2,830,286	+0.32(+0.93%)
Feb 28, 2020	33.26	34.59	33.01	34.25	4,015,255	-1.20(-3.39%)
Feb 27, 2020	32.00	37.00	31.67	35.45	3,674,646	+0.53(+1.52%)
Feb 26, 2020	36.88	37.50	34.83	34.92	4,192,256	-2.47(-6.61%)
Feb 25, 2020	40.25	40.29	37.22	37.39	3,094,463	-2.68(-6.69%)
Feb 24, 2020	38.42	40.38	37.89	40.07	3,153,153	-2.11(-5.00%)
Feb 21, 2020	44.20	44.24	41.86	42.18	3,264,819	-2.27(-5.11%)
Feb 20, 2020	45.06	45.60	44.35	44.45	1,729,718	-0.86(-1.90%)
Feb 19, 2020	45.30	45.68	44.73	45.31	1,608,987	+0.31(+0.69%)
Feb 18, 2020	44.42	45.75	43.10	45.00	3,609,437	-1.22(-2.64%)
Feb 14, 2020		46.22	46.22	46.22	0	-0.83(-1.76%)
Feb 13, 2020	46.76	47.59	46.76	47.05	1,117,203	-0.02(-0.04%)
Feb 12, 2020	46.70	47.29	46.20	47.07	1,302,648	+0.49(+1.05%)
Feb 11, 2020	45.33	47.20	45.33	46.58	1,547,478	+1.50(+3.33%)
Feb 10, 2020	45.24	45.47	44.73	45.08	1,786,964	-0.38(-0.84%)
Feb 07, 2020	46.25	46.25	45.04	45.46	1,316,269	-0.89(-1.92%)
Feb 06, 2020	47.00	47.13	46.33	46.35	1,373,740	-0.35(-0.75%)
Feb 05, 2020	47.25	48.06	46.40	46.70	1,971,011	+0.19(+0.41%)
Feb 04, 2020	45.59	47.25	45.52	46.51	1,812,547	+1.73(+3.86%)
Feb 03, 2020	44.37	45.18	44.12	44.78	1,499,613	+0.45(+1.02%)
Jan 31, 2020	44.63	45.14	44.16	44.33	1,529,131	-0.60(-1.34%)
Jan 30, 2020	45.10	45.20	44.18	44.93	1,586,113	-0.67(-1.47%)
Jan 29, 2020	45.28	45.96	44.71	45.60	1,916,354	+0.50(+1.11%)
Jan 28, 2020	45.12	45.77	44.69	45.10	2,257,306	+0.36(+0.80%)
Jan 27, 2020	43.41	45.53	43.40	44.74	2,709,248	-2.44(-5.17%)
Jan 24, 2020	48.45	48.58	45.77	47.18	2,416,449	-1.24(-2.56%)
Jan 23, 2020	48.46	49.00	47.01	48.42	2,001,993	-0.26(-0.53%)
Jan 22, 2020	49.30	49.68	48.64	48.68	1,282,190	-0.16(-0.33%)
Jan 21, 2020	50.50	50.61	47.68	48.84	3,095,071	-2.31(-4.52%)
Jan 20, 2020	50.82	51.41	50.66	51.15	310,712	+0.07(+0.14%)
Jan 17, 2020	50.48	51.52	50.16	51.08	1,767,393	-0.71(-1.37%)
Jan 16, 2020	51.70	52.22	51.56	51.79	930,670	+0.25(+0.49%)
Jan 15, 2020	51.93	52.46	51.34	51.54	1,108,539	-0.47(-0.90%)
Jan 14, 2020	52.03	52.71	51.49	52.01	1,352,906	-0.08(-0.15%)
Jan 13, 2020	50.85	52.18	50.47	52.09	1,388,026	+1.19(+2.34%)
Jan 10, 2020	49.59	51.02	49.20	50.90	1,443,018	+1.30(+2.62%)
Jan 09, 2020	49.12	50.39	49.07	49.60	1,388,006	+0.56(+1.14%)
Jan 08, 2020	47.75	49.28	47.75	49.04	1,193,122	+0.80(+1.66%)
Jan 07, 2020	47.30	48.27	47.20	48.24	863,739	+0.94(+1.99%)
Jan 06, 2020	47.61	47.82	47.11	47.30	1,134,902	-1.01(-2.09%)
Jan 03, 2020	48.98	48.99	46.85	48.31	1,967,355	-1.69(-3.38%)

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.