Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	23.82	25.35	23.73	25.13	3,697,566	+1.10(+4.59%)
Mar 30, 2020	22.54	24.05	22.36	24.02	2,949,067	+1.90(+8.60%)
Mar 27, 2020	22.49	22.72	21.42	22.12	3,369,233	-1.21(-5.17%)
Mar 26, 2020	22.34	23.74	22.25	23.33	4,462,187	+1.44(+6.59%)
Mar 25, 2020	20.85	22.55	20.44	21.89	4,758,223	+1.41(+6.91%)
Mar 24, 2020	19.47	20.56	18.99	20.47	4,702,684	+2.05(+11.13%)
Mar 23, 2020	19.64	19.94	18.28	18.42	4,697,949	-1.40(-7.06%)
Mar 20, 2020	19.82	20.96	19.47	19.82	4,159,219	+0.25(+1.28%)
Mar 19, 2020	17.73	19.77	17.33	19.57	4,942,769	+1.64(+9.16%)
Mar 18, 2020	17.97	19.11	17.04	17.93	5,366,745	-0.99(-5.25%)
Mar 17, 2020	19.73	20.36	18.59	18.92	4,140,356	-0.66(-3.39%)
Mar 16, 2020	19.84	20.68	19.37	19.59	4,920,251	-2.76(-12.37%)
Mar 13, 2020	21.00	22.39	19.47	22.35	5,314,729	+2.37(+11.87%)
Mar 12, 2020	21.38	21.52	19.70	19.98	5,293,486	-2.88(-12.59%)
Mar 11, 2020	23.81	23.92	22.63	22.86	5,658,531	-1.36(-5.60%)
Mar 10, 2020	25.59	25.66	24.03	24.22	4,998,729	-0.46(-1.88%)
Mar 09, 2020	25.61	26.72	24.67	24.68	3,491,000	-2.84(-10.31%)
Mar 06, 2020	28.34	28.71	27.44	27.52	2,680,883	-1.34(-4.65%)
Mar 05, 2020	28.67	29.12	28.50	28.86	2,960,140	-0.39(-1.34%)
Mar 04, 2020	29.47	29.49	28.87	29.25	1,957,061	+0.21(+0.74%)
Mar 03, 2020	29.35	29.69	28.88	29.04	2,661,782	-0.26(-0.88%)
Mar 02, 2020	30.00	30.00	28.72	29.29	3,679,776	+0.41(+1.43%)
Feb 28, 2020	27.61	28.89	27.61	28.88	4,791,291	+0.64(+2.28%)
Feb 27, 2020	28.75	29.14	27.87	28.24	4,054,806	-0.66(-2.30%)
Feb 26, 2020	29.25	29.81	28.86	28.90	3,498,785	-0.09(-0.30%)
Feb 25, 2020	30.32	30.42	28.90	28.99	2,875,276	-1.03(-3.43%)
Feb 24, 2020	29.64	30.07	29.38	30.02	2,381,464	-0.39(-1.27%)
Feb 21, 2020	30.79	30.99	30.36	30.40	2,854,475	-0.48(-1.55%)
Feb 20, 2020	30.20	30.92	30.09	30.88	3,202,500	+0.88(+2.93%)
Feb 19, 2020	29.60	30.54	29.60	30.00	4,147,006	+0.51(+1.72%)
Feb 18, 2020	29.39	29.85	29.25	29.49	3,457,746	+0.01(+0.02%)
Feb 14, 2020	30.53	30.77	29.40	29.49	3,381,553	-1.05(-3.44%)
Feb 13, 2020	30.85	31.07	30.52	30.54	2,062,334	-0.52(-1.68%)
Feb 12, 2020	31.22	31.32	30.89	31.06	2,360,772	+0.04(+0.12%)
Feb 11, 2020	30.79	31.19	30.72	31.02	2,283,460	+0.34(+1.09%)
Feb 10, 2020	30.72	31.00	30.42	30.69	1,784,599	-0.22(-0.72%)
Feb 07, 2020	31.37	31.44	30.89	30.91	1,950,535	-0.64(-2.02%)
Feb 06, 2020	31.92	31.92	31.51	31.54	2,144,823	-0.10(-0.32%)
Feb 05, 2020	30.95	31.73	30.92	31.64	3,541,351	+1.02(+3.34%)
Feb 04, 2020	30.87	30.92	30.52	30.62	4,412,828	+0.10(+0.33%)
Feb 03, 2020	30.49	30.82	30.31	30.52	2,036,446	+0.03(+0.09%)
Jan 31, 2020	30.57	30.64	30.27	30.49	3,820,713	-0.26(-0.84%)
Jan 30, 2020	30.72	31.04	30.57	30.75	4,144,350	-0.18(-0.58%)
Jan 29, 2020	31.39	31.52	30.91	30.93	2,066,340	-0.40(-1.28%)
Jan 28, 2020	30.74	31.37	30.68	31.33	1,897,464	+0.75(+2.45%)
Jan 27, 2020	31.12	31.17	30.57	30.58	3,068,679	-1.05(-3.32%)
Jan 24, 2020	32.19	32.30	31.55	31.63	2,460,673	-0.76(-2.36%)
Jan 23, 2020	32.65	32.69	32.10	32.39	2,097,712	-0.43(-1.31%)
Jan 22, 2020	33.37	33.39	32.73	32.82	2,175,266	-0.47(-1.42%)
Jan 21, 2020	33.47	33.57	33.07	33.29	2,125,498	-0.19(-0.55%)
Jan 17, 2020	33.74	33.77	33.31	33.48	2,837,956	-0.17(-0.51%)
Jan 16, 2020	34.33	34.35	33.58	33.65	3,143,346	-0.59(-1.73%)
Jan 15, 2020	34.47	34.71	34.07	34.24	1,894,026	-0.29(-0.85%)
Jan 14, 2020	34.19	34.63	34.16	34.54	1,699,383	+0.26(+0.77%)
Jan 13, 2020	33.81	34.30	33.64	34.27	1,716,841	+0.55(+1.63%)
Jan 10, 2020	33.98	33.99	33.43	33.72	1,791,222	-0.30(-0.88%)
Jan 09, 2020	34.07	34.28	33.64	34.02	1,460,455	-0.07(-0.21%)
Jan 08, 2020	33.97	34.22	33.82	34.09	2,345,970	-0.01(-0.04%)
Jan 07, 2020	33.82	34.18	33.68	34.11	1,656,818	+0.33(+0.97%)
Jan 06, 2020	33.34	33.82	33.14	33.78	2,182,997	+0.31(+0.94%)
Jan 03, 2020	33.57	33.86	33.43	33.47	1,295,923	-0.34(-1.01%)

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.