Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	22.09	22.19	19.64	20.44	13,440,320	-0.61(-2.92%)
Mar 30, 2020	19.76	21.38	18.61	21.06	11,858,820	+1.02(+5.10%)
Mar 27, 2020	19.08	20.71	17.83	20.03	13,203,058	+0.01(+0.04%)
Mar 26, 2020	19.26	21.51	19.11	20.03	21,385,040	+1.76(+9.62%)
Mar 25, 2020	15.79	19.32	14.34	18.27	21,136,262	+3.12(+20.63%)
Mar 24, 2020	15.57	16.24	14.57	15.14	16,626,199	+0.76(+5.29%)
Mar 23, 2020	16.19	16.29	14.28	14.38	14,986,911	-2.02(-12.30%)
Mar 20, 2020	15.24	17.19	14.22	16.40	22,625,098	+1.93(+13.34%)
Mar 19, 2020	14.72	15.38	13.21	14.47	20,315,262	-0.03(-0.18%)
Mar 18, 2020	16.10	16.53	13.48	14.50	20,212,688	-3.07(-17.49%)
Mar 17, 2020	18.03	18.82	15.98	17.57	15,509,928	+0.01(+0.05%)
Mar 16, 2020	17.76	20.55	17.30	17.56	16,732,057	-4.01(-18.58%)
Mar 13, 2020	22.36	22.75	19.65	21.57	20,529,488	+1.76(+8.87%)
Mar 12, 2020	24.38	24.38	19.47	19.81	27,660,334	-7.33(-27.01%)
Mar 11, 2020	28.65	29.55	25.47	27.14	15,640,399	-2.73(-9.15%)
Mar 10, 2020	31.22	31.77	28.59	29.87	14,101,264	+0.61(+2.07%)
Mar 09, 2020	27.60	32.24	26.64	29.27	17,141,426	-4.61(-13.61%)
Mar 06, 2020	34.58	35.35	32.93	33.88	16,104,049	-1.78(-5.00%)
Mar 05, 2020	36.95	37.03	34.30	35.66	18,218,830	-4.04(-10.18%)
Mar 04, 2020	39.90	40.03	38.78	39.71	8,000,355	+0.61(+1.57%)
Mar 03, 2020	41.13	41.76	38.78	39.09	9,828,586	-2.22(-5.36%)
Mar 02, 2020	41.45	41.72	39.54	41.31	13,730,929	+0.27(+0.65%)
Feb 28, 2020	39.75	41.13	38.96	41.04	16,400,665	-0.44(-1.06%)
Feb 27, 2020	43.86	43.93	41.40	41.48	15,304,952	-3.76(-8.30%)
Feb 26, 2020	45.96	47.13	45.08	45.24	6,979,972	-0.74(-1.60%)
Feb 25, 2020	48.52	48.59	45.67	45.97	10,197,654	-2.38(-4.92%)
Feb 24, 2020	49.33	49.34	47.84	48.35	11,874,816	-2.82(-5.51%)
Feb 21, 2020	51.88	52.12	51.00	51.17	7,499,985	-0.98(-1.88%)
Feb 20, 2020	50.80	52.23	50.41	52.15	15,686,707	+2.22(+4.45%)
Feb 19, 2020	49.03	50.13	48.72	49.93	8,092,985	+1.06(+2.16%)
Feb 18, 2020	49.49	49.59	48.72	48.87	6,075,589	-1.11(-2.22%)
Feb 14, 2020	50.97	51.32	49.74	49.98	7,950,183	-1.00(-1.97%)
Feb 13, 2020	50.29	51.47	49.96	50.98	7,770,847	+0.49(+0.97%)
Feb 12, 2020	49.94	50.56	49.40	50.49	9,411,066	+1.86(+3.82%)
Feb 11, 2020	47.60	48.98	47.19	48.63	7,913,725	+1.45(+3.07%)
Feb 10, 2020	46.60	47.20	46.17	47.19	4,801,539	+0.33(+0.69%)
Feb 07, 2020	47.13	47.48	46.70	46.86	6,522,934	-0.66(-1.39%)
Feb 06, 2020	47.83	48.06	47.37	47.52	4,168,513	-0.08(-0.16%)
Feb 05, 2020	46.28	47.76	46.28	47.60	7,265,669	+1.85(+4.05%)
Feb 04, 2020	45.73	46.13	44.76	45.75	8,179,005	+1.14(+2.55%)
Feb 03, 2020	46.73	46.86	44.59	44.61	8,566,252	-2.09(-4.48%)
Jan 31, 2020	46.26	47.75	45.97	46.70	11,067,163	+0.13(+0.28%)
Jan 30, 2020	45.22	46.80	45.21	46.57	6,159,635	+0.65(+1.42%)
Jan 29, 2020	46.78	47.93	44.86	45.92	11,571,873	+0.45(+0.98%)
Jan 28, 2020	45.43	45.99	44.80	45.47	6,007,835	+0.32(+0.70%)
Jan 27, 2020	45.56	45.71	44.77	45.15	9,100,096	-1.53(-3.28%)
Jan 24, 2020	47.25	47.37	46.23	46.69	5,377,423	-0.72(-1.52%)
Jan 23, 2020	47.54	47.84	46.23	47.41	5,959,859	-0.55(-1.14%)
Jan 22, 2020	48.40	48.40	47.87	47.96	4,844,907	-0.18(-0.37%)
Jan 21, 2020	48.32	48.50	47.73	48.14	7,585,955	-0.61(-1.25%)
Jan 17, 2020	49.30	49.36	48.46	48.74	7,145,699	-0.55(-1.11%)
Jan 16, 2020	50.08	50.18	49.10	49.29	8,429,203	-0.51(-1.03%)
Jan 15, 2020	51.01	51.14	49.46	49.81	8,439,656	-1.47(-2.86%)
Jan 14, 2020	50.96	51.51	50.66	51.27	6,316,204	+0.19(+0.37%)
Jan 13, 2020	51.63	51.83	50.82	51.08	4,720,120	-0.51(-1.00%)
Jan 10, 2020	51.12	52.33	50.92	51.60	5,767,118	+0.71(+1.40%)
Jan 09, 2020	50.06	50.91	49.66	50.89	7,212,378	+0.75(+1.49%)
Jan 08, 2020	50.48	50.65	49.52	50.14	6,518,460	-0.53(-1.05%)
Jan 07, 2020	49.42	50.70	49.04	50.67	7,677,174	+0.79(+1.58%)
Jan 06, 2020	49.46	50.32	48.86	49.88	9,194,447	-0.01(-0.02%)
Jan 03, 2020	52.32	52.57	49.84	49.89	11,290,780	-3.15(-5.94%)

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.