Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	20.45	22.65	20.20	21.76	7,199,239	+2.17(+11.06%)
Mar 30, 2020	18.90	19.84	18.27	19.59	5,571,685	-0.23(-1.17%)
Mar 27, 2020	20.58	20.62	19.35	19.82	4,253,857	-1.73(-8.02%)
Mar 26, 2020	20.06	22.27	19.91	21.55	6,211,276	+1.48(+7.36%)
Mar 25, 2020	20.43	21.57	18.41	20.07	6,589,699	+0.04(+0.21%)
Mar 24, 2020	18.48	20.50	18.34	20.03	7,564,324	+3.11(+18.41%)
Mar 23, 2020	15.52	17.85	14.52	16.92	8,103,119	+1.48(+9.58%)
Mar 20, 2020	16.06	17.28	14.54	15.44	9,857,230	-0.08(-0.53%)
Mar 19, 2020	13.19	16.08	12.68	15.52	9,122,916	+2.60(+20.12%)
Mar 18, 2020	15.26	15.70	12.08	12.92	9,217,334	-3.88(-23.08%)
Mar 17, 2020	19.66	19.93	16.54	16.80	7,628,237	-2.71(-13.88%)
Mar 16, 2020	18.96	22.65	16.81	19.51	6,787,058	-3.07(-13.61%)
Mar 13, 2020	23.14	23.40	21.05	22.58	8,079,752	+1.30(+6.13%)
Mar 12, 2020	19.65	22.00	18.73	21.28	9,207,670	-0.48(-2.21%)
Mar 11, 2020	23.51	23.51	20.77	21.76	9,777,786	-2.74(-11.19%)
Mar 10, 2020	24.91	26.47	21.58	24.50	13,544,133	+2.18(+9.75%)
Mar 09, 2020	24.13	24.50	19.41	22.32	23,395,388	-18.00(-44.65%)
Mar 06, 2020	46.13	46.45	39.45	40.33	8,285,304	-8.01(-16.58%)
Mar 05, 2020	49.95	50.04	47.48	48.34	2,961,470	-2.38(-4.68%)
Mar 04, 2020	51.89	51.99	49.62	50.72	2,952,854	-0.57(-1.12%)
Mar 03, 2020	51.57	53.35	50.71	51.29	3,734,371	-0.32(-0.61%)
Mar 02, 2020	52.11	52.14	49.50	51.60	3,954,283	+0.43(+0.84%)
Feb 28, 2020	47.16	51.28	47.05	51.18	5,769,644	+2.08(+4.24%)
Feb 27, 2020	49.88	51.61	47.57	49.10	5,216,686	-3.02(-5.80%)
Feb 26, 2020	55.48	55.89	52.08	52.12	4,078,541	-3.32(-5.99%)
Feb 25, 2020	58.90	59.14	54.80	55.44	4,119,151	-3.24(-5.51%)
Feb 24, 2020	60.42	60.51	58.07	58.67	3,055,155	-4.39(-6.96%)
Feb 21, 2020	63.81	63.81	62.34	63.06	2,441,534	-1.72(-2.65%)
Feb 20, 2020	66.36	67.35	64.59	64.78	2,941,628	-0.67(-1.02%)
Feb 19, 2020	63.86	66.01	63.72	65.45	5,278,367	+3.90(+6.34%)
Feb 18, 2020	61.50	62.38	60.98	61.54	2,766,440	-0.34(-0.55%)
Feb 14, 2020	61.91	62.12	61.02	61.88	2,525,007	+0.35(+0.58%)
Feb 13, 2020	61.28	61.85	60.83	61.53	3,060,927	+0.16(+0.26%)
Feb 12, 2020	60.15	61.97	60.15	61.37	2,422,098	+1.52(+2.54%)
Feb 11, 2020	60.36	60.64	59.50	59.85	2,298,768	+0.42(+0.71%)
Feb 10, 2020	60.49	60.90	59.20	59.43	4,812,165	-1.85(-3.02%)
Feb 07, 2020	62.16	62.47	60.93	61.28	1,877,218	-1.64(-2.61%)
Feb 06, 2020	64.11	64.25	62.50	62.92	1,586,566	-0.97(-1.51%)
Feb 05, 2020	61.87	64.67	61.64	63.89	3,629,254	+3.45(+5.71%)
Feb 04, 2020	61.54	62.04	60.25	60.44	2,724,949	+0.12(+0.19%)
Feb 03, 2020	61.25	61.50	59.84	60.32	3,111,757	-1.09(-1.77%)
Jan 31, 2020	62.32	62.58	60.71	61.41	2,953,393	-1.73(-2.73%)
Jan 30, 2020	62.95	63.67	61.39	63.14	4,769,198	-0.89(-1.39%)
Jan 29, 2020	65.99	66.45	63.99	64.03	1,671,155	-1.28(-1.96%)
Jan 28, 2020	66.24	66.37	64.97	65.31	3,410,511	-0.21(-0.32%)
Jan 27, 2020	67.02	67.27	65.35	65.51	2,833,193	-2.86(-4.19%)
Jan 24, 2020	69.34	69.34	67.58	68.38	1,948,575	-1.54(-2.20%)
Jan 23, 2020	70.01	71.14	68.52	69.91	2,493,631	-0.65(-0.92%)
Jan 22, 2020	72.53	72.69	70.39	70.57	2,558,884	-2.34(-3.20%)
Jan 21, 2020	73.81	74.02	72.23	72.90	2,684,476	-1.01(-1.36%)
Jan 17, 2020	75.02	75.65	73.72	73.91	2,338,557	-0.99(-1.32%)
Jan 16, 2020	75.70	76.55	74.63	74.90	1,922,522	-0.47(-0.62%)
Jan 15, 2020	74.92	75.71	73.93	75.37	1,864,096	+0.04(+0.05%)
Jan 14, 2020	74.76	75.74	74.21	75.33	2,481,779	+0.64(+0.86%)
Jan 13, 2020	75.93	76.03	74.55	74.68	2,970,294	-1.47(-1.93%)
Jan 10, 2020	77.33	77.33	75.86	76.15	2,040,770	-1.56(-2.01%)
Jan 09, 2020	77.00	78.12	75.96	77.71	1,767,484	+0.68(+0.88%)
Jan 08, 2020	79.64	80.00	76.44	77.04	2,412,226	-2.55(-3.20%)
Jan 07, 2020	78.13	79.69	78.13	79.59	2,661,579	+1.25(+1.60%)
Jan 06, 2020	78.96	79.17	77.56	78.33	2,445,709	+0.40(+0.52%)
Jan 03, 2020	78.42	79.03	77.12	77.93	2,627,378	+1.45(+1.90%)

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.