Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	19.63	20.23	18.85	19.10	105,803,712	-0.73(-3.68%)
Mar 30, 2020	19.47	20.10	19.13	19.82	89,425,136	+0.40(+2.04%)
Mar 27, 2020	19.50	19.97	18.98	19.43	101,750,464	-1.01(-4.93%)
Mar 26, 2020	19.17	20.64	19.04	20.44	129,185,744	+1.46(+7.68%)
Mar 25, 2020	19.53	19.88	18.36	18.98	163,342,560	+0.06(+0.33%)
Mar 24, 2020	17.47	19.02	17.10	18.92	164,230,496	+2.65(+16.32%)
Mar 23, 2020	17.32	17.69	16.15	16.26	202,081,328	-1.43(-8.08%)
Mar 20, 2020	19.57	19.64	17.59	17.69	167,774,624	-1.38(-7.22%)
Mar 19, 2020	18.22	19.56	17.09	19.07	136,074,352	+0.37(+1.97%)
Mar 18, 2020	18.23	18.86	17.72	18.70	164,614,384	-1.07(-5.41%)
Mar 17, 2020	18.94	20.40	18.02	19.77	133,434,104	+1.39(+7.53%)
Mar 16, 2020	17.85	19.55	17.61	18.39	135,195,216	-3.35(-15.40%)
Mar 13, 2020	19.96	21.81	19.32	21.73	142,701,328	+3.28(+17.80%)
Mar 12, 2020	18.52	20.57	18.12	18.45	154,685,920	-1.94(-9.53%)
Mar 11, 2020	20.54	21.55	20.02	20.39	141,705,904	-0.85(-3.98%)
Mar 10, 2020	20.91	21.29	19.41	21.24	149,885,136	+1.51(+7.66%)
Mar 09, 2020	20.00	21.13	19.35	19.73	161,204,976	-3.40(-14.70%)
Mar 06, 2020	22.91	23.58	22.58	23.13	132,432,984	-0.96(-4.00%)
Mar 05, 2020	24.50	24.60	23.75	24.09	123,135,504	-1.29(-5.07%)
Mar 04, 2020	25.25	25.40	24.49	25.37	124,377,112	+0.57(+2.31%)
Mar 03, 2020	26.25	26.59	24.69	24.80	155,023,968	-1.45(-5.52%)
Mar 02, 2020	25.34	26.26	24.53	26.25	165,230,944	+0.78(+3.05%)
Feb 28, 2020	25.03	25.70	24.76	25.47	191,617,104	-0.56(-2.16%)
Feb 27, 2020	26.41	27.08	25.84	26.04	135,448,512	-1.34(-4.90%)
Feb 26, 2020	28.06	28.24	27.31	27.38	89,521,664	-0.40(-1.45%)
Feb 25, 2020	29.22	29.28	27.56	27.78	102,390,456	-1.47(-5.04%)
Feb 24, 2020	29.66	29.68	29.07	29.25	88,410,936	-1.46(-4.74%)
Feb 21, 2020	30.86	30.96	30.51	30.71	52,222,480	-0.44(-1.41%)
Feb 20, 2020	30.80	31.35	30.80	31.15	47,633,296	+0.12(+0.37%)
Feb 19, 2020	30.79	31.15	30.75	31.03	33,126,384	+0.40(+1.31%)
Feb 18, 2020	31.08	31.13	30.40	30.63	45,111,296	-0.52(-1.66%)
Feb 14, 2020	31.18	31.25	31.01	31.15	29,590,844	-0.05(-0.17%)
Feb 13, 2020	31.07	31.31	30.88	31.20	35,543,800	-0.01(-0.03%)
Feb 12, 2020	31.35	31.68	31.09	31.21	40,973,464	+0.09(+0.29%)
Feb 11, 2020	31.15	31.32	31.07	31.12	36,324,068	+0.12(+0.37%)
Feb 10, 2020	30.78	31.01	30.73	31.01	27,247,612	+0.07(+0.23%)
Feb 07, 2020	30.67	30.97	30.61	30.93	34,978,412	-0.05(-0.17%)
Feb 06, 2020	31.23	31.29	30.92	30.99	44,186,340	-0.04(-0.12%)
Feb 05, 2020	30.48	31.11	30.45	31.02	61,048,024	+0.97(+3.24%)
Feb 04, 2020	30.00	30.30	29.97	30.05	50,381,632	+0.58(+1.97%)
Feb 03, 2020	29.49	29.85	29.42	29.47	54,247,748	+0.13(+0.43%)
Jan 31, 2020	29.56	29.65	29.18	29.34	61,363,208	-0.58(-1.94%)
Jan 30, 2020	29.23	29.96	29.20	29.92	56,498,956	+0.42(+1.42%)
Jan 29, 2020	29.79	29.89	29.48	29.50	41,859,700	-0.21(-0.69%)
Jan 28, 2020	29.51	29.93	29.44	29.71	43,420,572	+0.35(+1.19%)
Jan 27, 2020	29.11	29.61	29.02	29.36	63,847,908	-0.62(-2.06%)
Jan 24, 2020	30.50	30.51	29.74	29.98	53,477,596	-0.52(-1.70%)
Jan 23, 2020	30.54	30.62	30.15	30.50	51,126,876	-0.21(-0.70%)
Jan 22, 2020	30.72	30.79	30.59	30.71	43,497,960	+0.09(+0.29%)
Jan 21, 2020	30.76	30.85	30.59	30.62	56,833,704	-0.40(-1.30%)
Jan 17, 2020	31.21	31.24	30.92	31.02	60,592,100	-0.01(-0.03%)
Jan 16, 2020	31.19	31.27	30.92	31.03	56,279,120	+0.04(+0.14%)
Jan 15, 2020	31.07	31.09	30.69	30.99	83,598,336	-0.65(-2.06%)
Jan 14, 2020	31.55	31.88	31.38	31.64	74,648,320	+0.30(+0.97%)
Jan 13, 2020	31.14	31.34	30.98	31.34	42,466,840	+0.29(+0.92%)
Jan 10, 2020	31.28	31.34	30.98	31.05	44,463,520	-0.26(-0.83%)
Jan 09, 2020	31.55	31.58	31.23	31.31	44,598,868	+0.05(+0.17%)
Jan 08, 2020	30.90	31.45	30.88	31.26	50,703,356	+0.31(+1.01%)
Jan 07, 2020	31.01	31.21	30.86	30.94	38,210,520	-0.21(-0.66%)
Jan 06, 2020	30.75	31.19	30.72	31.15	47,198,404	-0.04(-0.14%)
Jan 03, 2020	31.26	31.42	31.07	31.19	56,796,536	-0.66(-2.08%)

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.