Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	19.79	20.07	18.50	18.90	4,229,191	-1.06(-5.31%)
Mar 30, 2020	20.03	20.81	18.53	19.96	9,569,954	-0.06(-0.28%)
Mar 27, 2020	19.18	21.50	18.46	20.02	4,972,205	-0.21(-1.03%)
Mar 26, 2020	19.15	23.11	18.71	20.23	5,757,940	+1.54(+8.26%)
Mar 25, 2020	18.46	21.02	17.67	18.68	5,106,033	+1.02(+5.79%)
Mar 24, 2020	17.70	18.81	16.38	17.66	5,383,470	+1.57(+9.76%)
Mar 23, 2020	18.73	18.92	14.67	16.09	8,402,154	-2.30(-12.51%)
Mar 20, 2020	18.61	21.72	17.54	18.39	11,857,707	+1.10(+6.35%)
Mar 19, 2020	12.31	18.23	10.84	17.29	10,068,854	+5.04(+41.19%)
Mar 18, 2020	13.38	13.38	9.465	12.25	9,007,174	-1.95(-13.73%)
Mar 17, 2020	16.50	16.56	9.134	14.20	14,645,320	-2.19(-13.35%)
Mar 16, 2020	19.30	19.91	16.22	16.38	6,491,310	-6.53(-28.50%)
Mar 13, 2020	24.57	24.57	20.58	22.91	4,966,288	-0.10(-0.45%)
Mar 12, 2020	21.97	23.57	18.24	23.02	20,089,534	-1.60(-6.50%)
Mar 11, 2020	27.50	27.60	23.14	24.62	5,820,914	-3.86(-13.56%)
Mar 10, 2020	29.14	29.29	27.35	28.48	3,435,408	+0.31(+1.11%)
Mar 09, 2020	31.35	31.35	27.12	28.17	3,778,438	-3.20(-10.20%)
Mar 06, 2020	30.15	31.56	29.38	31.37	3,371,223	-0.44(-1.40%)
Mar 05, 2020	33.56	33.65	31.30	31.81	2,720,564	-2.57(-7.49%)
Mar 04, 2020	34.49	34.72	33.23	34.39	2,949,824	+0.76(+2.25%)
Mar 03, 2020	32.65	34.54	32.47	33.63	4,534,161	+1.05(+3.22%)
Mar 02, 2020	32.93	33.14	31.32	32.58	3,380,778	-0.30(-0.92%)
Feb 28, 2020	32.55	33.61	31.77	32.88	5,833,817	-0.87(-2.58%)
Feb 27, 2020	36.42	36.42	33.68	33.75	3,862,169	-3.16(-8.56%)
Feb 26, 2020	37.72	38.40	36.91	36.91	3,292,561	-0.71(-1.89%)
Feb 25, 2020	39.22	39.35	37.23	37.62	3,717,114	-1.45(-3.71%)
Feb 24, 2020	39.17	39.35	38.82	39.07	1,971,220	-1.12(-2.78%)
Feb 21, 2020	40.44	40.53	40.06	40.19	875,136	-0.38(-0.93%)
Feb 20, 2020	40.32	40.82	40.04	40.57	1,203,308	+0.23(+0.56%)
Feb 19, 2020	40.57	40.86	40.13	40.34	2,267,459	-0.12(-0.30%)
Feb 18, 2020	40.14	40.57	40.00	40.46	2,381,599	+0.26(+0.64%)
Feb 14, 2020	39.52	40.23	39.28	40.21	2,581,984	+0.77(+1.94%)
Feb 13, 2020	39.16	39.71	39.06	39.44	2,235,602	+0.07(+0.17%)
Feb 12, 2020	39.33	39.53	39.09	39.37	3,975,284	+0.14(+0.36%)
Feb 11, 2020	38.56	39.45	38.47	39.23	2,663,222	+0.83(+2.16%)
Feb 10, 2020	38.12	38.42	37.75	38.40	2,938,224	-0.08(-0.22%)
Feb 07, 2020	38.98	39.03	38.44	38.49	3,628,905	-0.59(-1.50%)
Feb 06, 2020	40.55	40.74	39.05	39.07	3,236,967	-1.54(-3.79%)
Feb 05, 2020	40.72	40.88	39.41	40.61	3,254,152	-0.11(-0.28%)
Feb 04, 2020	41.03	41.71	40.42	40.72	3,834,319	-0.66(-1.60%)
Feb 03, 2020	41.92	42.15	41.37	41.38	3,043,131	-0.28(-0.68%)
Jan 31, 2020	42.73	42.86	41.64	41.67	2,164,143	-1.09(-2.56%)
Jan 30, 2020	43.00	43.20	42.50	42.76	1,143,702	-0.68(-1.56%)
Jan 29, 2020	43.07	43.71	43.05	43.44	1,083,900	+0.43(+1.01%)
Jan 28, 2020	42.98	43.19	42.83	43.01	1,442,412	+0.23(+0.53%)
Jan 27, 2020	42.74	43.00	42.13	42.78	2,800,759	-0.73(-1.67%)
Jan 24, 2020	44.02	44.05	43.13	43.51	1,408,827	-0.59(-1.35%)
Jan 23, 2020	43.99	44.14	43.67	44.10	1,481,569	-0.06(-0.13%)
Jan 22, 2020	44.37	44.57	44.08	44.16	2,318,267	+0.03(+0.06%)
Jan 21, 2020	43.64	44.32	43.49	44.13	2,347,515	+0.31(+0.71%)
Jan 17, 2020	43.39	43.85	43.25	43.82	4,123,303	-0.18(-0.41%)
Jan 16, 2020	43.19	44.23	43.05	44.00	5,298,117	+0.86(+1.99%)
Jan 15, 2020	43.14	43.33	42.75	43.14	2,291,130	-0.03(-0.07%)
Jan 14, 2020	42.50	43.19	42.44	43.17	2,176,346	+0.57(+1.33%)
Jan 13, 2020	42.38	42.81	42.11	42.60	5,306,249	+0.22(+0.51%)
Jan 10, 2020	42.25	42.67	42.00	42.38	2,186,072	+0.16(+0.38%)
Jan 09, 2020	41.82	42.29	41.62	42.22	1,836,696	+0.43(+1.04%)
Jan 08, 2020	41.03	41.79	41.03	41.79	1,313,157	+0.66(+1.61%)
Jan 07, 2020	41.43	41.63	41.06	41.13	2,560,890	-0.48(-1.16%)
Jan 06, 2020	40.92	41.62	40.80	41.61	2,526,630	+0.76(+1.87%)
Jan 03, 2020	40.77	41.02	40.62	40.85	1,030,746	-0.25(-0.60%)

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.