Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	20.01	22.17	19.77	21.29	7,358,226	+2.12(+11.06%)
Mar 30, 2020	18.49	19.41	17.88	19.17	5,694,730	-0.23(-1.17%)
Mar 27, 2020	20.13	20.17	18.93	19.39	4,347,799	-1.69(-8.02%)
Mar 26, 2020	19.63	21.79	19.48	21.08	6,348,445	+1.45(+7.36%)
Mar 25, 2020	19.99	21.10	18.01	19.64	6,735,226	+0.04(+0.21%)
Mar 24, 2020	18.08	20.05	17.94	19.60	7,731,374	+3.05(+18.41%)
Mar 23, 2020	15.19	17.46	14.21	16.55	8,282,068	+1.45(+9.58%)
Mar 20, 2020	15.71	16.91	14.23	15.10	10,074,917	-0.08(-0.54%)
Mar 19, 2020	12.90	15.73	12.41	15.19	9,324,385	+2.54(+20.12%)
Mar 18, 2020	14.93	15.36	11.82	12.64	9,420,889	-3.79(-23.08%)
Mar 17, 2020	19.24	19.50	16.19	16.44	7,796,699	-2.65(-13.88%)
Mar 16, 2020	18.55	22.17	16.45	19.09	6,936,943	-3.01(-13.61%)
Mar 13, 2020	22.64	22.90	20.60	22.09	8,258,185	+1.28(+6.13%)
Mar 12, 2020	19.22	21.52	18.33	20.82	9,411,012	-0.47(-2.21%)
Mar 11, 2020	23.00	23.00	20.32	21.29	9,993,718	-2.68(-11.19%)
Mar 10, 2020	24.38	25.90	21.12	23.97	13,843,240	+2.13(+9.75%)
Mar 09, 2020	23.61	23.97	18.99	21.84	23,912,050	-17.62(-44.65%)
Mar 06, 2020	45.13	45.44	38.59	39.46	8,468,277	-7.84(-16.58%)
Mar 05, 2020	48.87	48.96	46.45	47.30	3,026,871	-2.32(-4.68%)
Mar 04, 2020	50.77	50.87	48.55	49.62	3,018,065	-0.56(-1.12%)
Mar 03, 2020	50.46	52.20	49.61	50.18	3,816,841	-0.31(-0.61%)
Mar 02, 2020	50.98	51.01	48.43	50.49	4,041,609	+0.42(+0.84%)
Feb 28, 2020	46.14	50.18	46.03	50.07	5,897,061	+2.04(+4.24%)
Feb 27, 2020	48.80	50.50	46.54	48.04	5,331,891	-2.96(-5.80%)
Feb 26, 2020	54.28	54.68	50.95	50.99	4,168,612	-3.25(-5.99%)
Feb 25, 2020	57.63	57.86	53.62	54.24	4,210,118	-3.17(-5.51%)
Feb 24, 2020	59.12	59.20	56.82	57.40	3,122,625	-4.30(-6.96%)
Feb 21, 2020	62.43	62.43	61.00	61.70	2,495,453	-1.68(-2.65%)
Feb 20, 2020	64.93	65.89	63.19	63.38	3,006,591	-0.65(-1.02%)
Feb 19, 2020	62.48	64.58	62.35	64.03	5,394,934	+3.82(+6.34%)
Feb 18, 2020	60.17	61.03	59.66	60.21	2,827,534	-0.33(-0.55%)
Feb 14, 2020	60.57	60.78	59.70	60.54	2,580,769	+0.35(+0.58%)
Feb 13, 2020	59.96	60.51	59.52	60.20	3,128,524	+0.15(+0.26%)
Feb 12, 2020	58.85	60.63	58.85	60.04	2,475,588	+1.49(+2.54%)
Feb 11, 2020	59.06	59.33	58.21	58.56	2,349,534	+0.41(+0.71%)
Feb 10, 2020	59.18	59.58	57.92	58.15	4,918,437	-1.81(-3.02%)
Feb 07, 2020	60.82	61.12	59.62	59.96	1,918,674	-1.61(-2.61%)
Feb 06, 2020	62.73	62.86	61.15	61.56	1,621,603	-0.94(-1.51%)
Feb 05, 2020	60.53	63.27	60.31	62.51	3,709,403	+3.38(+5.71%)
Feb 04, 2020	60.21	60.70	58.95	59.13	2,785,127	+0.11(+0.19%)
Feb 03, 2020	59.92	60.17	58.55	59.02	3,180,478	-1.07(-1.77%)
Jan 31, 2020	60.97	61.23	59.40	60.08	3,018,615	-1.69(-2.73%)
Jan 30, 2020	61.59	62.30	60.06	61.77	4,874,521	-0.87(-1.39%)
Jan 29, 2020	64.57	65.01	62.60	62.64	1,708,061	-1.25(-1.96%)
Jan 28, 2020	64.81	64.94	63.57	63.90	3,485,829	-0.20(-0.31%)
Jan 27, 2020	65.57	65.82	63.94	64.10	2,895,761	-2.80(-4.19%)
Jan 24, 2020	67.85	67.85	66.12	66.90	1,991,607	-1.50(-2.20%)
Jan 23, 2020	68.50	69.60	67.04	68.40	2,548,700	-0.64(-0.92%)
Jan 22, 2020	70.96	71.12	68.87	69.04	2,615,394	-2.29(-3.20%)
Jan 21, 2020	72.21	72.42	70.67	71.33	2,743,760	-0.99(-1.36%)
Jan 17, 2020	73.40	74.02	72.13	72.31	2,390,201	-0.97(-1.32%)
Jan 16, 2020	74.06	74.90	73.02	73.28	1,964,979	-0.46(-0.62%)
Jan 15, 2020	73.30	74.07	72.34	73.74	1,905,263	+0.04(+0.05%)
Jan 14, 2020	73.14	74.10	72.61	73.70	2,536,587	+0.63(+0.86%)
Jan 13, 2020	74.29	74.39	72.94	73.07	3,035,890	-1.44(-1.93%)
Jan 10, 2020	75.65	75.65	74.23	74.51	2,085,839	-1.53(-2.01%)
Jan 09, 2020	75.34	76.43	74.32	76.03	1,806,517	+0.66(+0.88%)
Jan 08, 2020	77.92	78.27	74.79	75.37	2,465,497	-2.50(-3.20%)
Jan 07, 2020	76.44	77.96	76.44	77.87	2,720,357	+1.23(+1.60%)
Jan 06, 2020	77.25	77.46	75.89	76.64	2,499,720	+0.40(+0.52%)
Jan 03, 2020	76.72	77.33	75.45	76.24	2,685,401	+1.42(+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.