Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	19.87	20.37	19.28	19.48	4,391,252	-0.47(-2.33%)
Mar 30, 2020	20.48	20.65	19.18	19.94	3,107,336	-0.34(-1.68%)
Mar 27, 2020	19.88	20.68	19.28	20.29	4,251,878	-0.85(-4.00%)
Mar 26, 2020	19.03	21.38	19.01	21.13	5,389,879	+2.14(+11.25%)
Mar 25, 2020	16.37	19.17	16.23	18.99	5,212,309	+2.89(+17.92%)
Mar 24, 2020	14.09	16.47	14.08	16.11	4,468,030	+2.91(+22.01%)
Mar 23, 2020	15.36	15.36	12.64	13.20	3,961,093	-2.28(-14.72%)
Mar 20, 2020	16.65	17.28	14.95	15.48	5,256,513	-1.03(-6.21%)
Mar 19, 2020	14.84	16.95	13.88	16.51	5,836,209	+1.41(+9.31%)
Mar 18, 2020	17.59	17.68	13.30	15.10	6,548,892	-3.60(-19.25%)
Mar 17, 2020	19.78	20.48	18.36	18.70	5,686,396	-0.64(-3.29%)
Mar 16, 2020	21.84	22.47	19.21	19.34	3,552,763	-4.31(-18.23%)
Mar 13, 2020	23.71	24.27	22.14	23.65	3,646,633	+1.02(+4.51%)
Mar 12, 2020	24.16	24.83	22.59	22.63	4,126,467	-2.83(-11.13%)
Mar 11, 2020	25.50	25.82	24.96	25.46	3,463,991	-0.73(-2.79%)
Mar 10, 2020	25.27	26.21	24.56	26.19	4,261,497	+1.60(+6.49%)
Mar 09, 2020	24.77	25.58	24.32	24.60	4,204,987	-1.54(-5.89%)
Mar 06, 2020	25.88	26.74	25.79	26.14	4,622,628	-0.67(-2.52%)
Mar 05, 2020	27.28	27.43	26.28	26.81	4,581,025	-1.34(-4.77%)
Mar 04, 2020	27.78	28.28	27.20	28.15	2,853,679	+0.87(+3.18%)
Mar 03, 2020	28.25	28.63	27.00	27.28	4,402,826	-1.11(-3.91%)
Mar 02, 2020	28.08	28.41	27.45	28.40	3,250,096	+0.30(+1.08%)
Feb 28, 2020	27.43	28.15	27.17	28.09	3,964,523	-0.13(-0.47%)
Feb 27, 2020	28.78	29.44	28.17	28.23	3,015,040	-0.78(-2.69%)
Feb 26, 2020	29.95	30.43	29.00	29.00	2,931,385	-0.74(-2.49%)
Feb 25, 2020	30.63	30.98	29.68	29.74	3,109,477	-0.96(-3.12%)
Feb 24, 2020	30.66	31.02	30.43	30.70	2,624,800	-0.67(-2.15%)
Feb 21, 2020	32.33	32.33	31.04	31.38	3,932,197	-0.93(-2.88%)
Feb 20, 2020	31.35	32.47	30.58	32.31	4,601,424	+0.02(+0.06%)
Feb 19, 2020	31.66	32.50	31.66	32.29	2,877,260	+0.71(+2.26%)
Feb 18, 2020	31.53	31.82	31.33	31.58	2,368,957	+0.05(+0.15%)
Feb 14, 2020	32.17	32.20	31.45	31.53	1,426,243	-0.62(-1.92%)
Feb 13, 2020	31.85	32.23	31.81	32.15	1,198,893	+0.10(+0.31%)
Feb 12, 2020	31.94	32.20	31.78	32.05	1,004,159	+0.16(+0.49%)
Feb 11, 2020	31.59	32.15	31.48	31.89	972,084	+0.37(+1.18%)
Feb 10, 2020	31.24	31.57	31.06	31.52	1,692,302	+0.25(+0.79%)
Feb 07, 2020	31.39	31.44	31.12	31.27	1,301,993	-0.28(-0.87%)
Feb 06, 2020	32.53	32.53	31.51	31.55	1,662,008	-0.81(-2.49%)
Feb 05, 2020	31.87	32.41	31.80	32.36	1,809,306	+0.77(+2.44%)
Feb 04, 2020	31.41	31.88	31.32	31.59	1,676,302	+0.65(+2.10%)
Feb 03, 2020	31.43	31.76	30.84	30.94	2,066,413	-0.10(-0.34%)
Jan 31, 2020	31.84	31.90	30.92	31.04	1,687,378	-0.88(-2.75%)
Jan 30, 2020	31.56	31.96	31.34	31.92	982,944	+0.12(+0.37%)
Jan 29, 2020	31.79	32.06	31.69	31.80	851,147	+0.04(+0.13%)
Jan 28, 2020	31.52	31.83	31.36	31.76	1,187,100	+0.36(+1.15%)
Jan 27, 2020	31.36	31.88	31.25	31.40	1,701,175	-0.52(-1.64%)
Jan 24, 2020	32.55	32.58	31.85	31.92	1,242,184	-0.71(-2.17%)
Jan 23, 2020	32.03	32.70	31.83	32.63	1,666,242	+0.41(+1.28%)
Jan 22, 2020	32.57	32.67	32.21	32.21	1,429,997	-0.29(-0.91%)
Jan 21, 2020	32.84	32.85	32.25	32.51	1,632,249	-0.36(-1.10%)
Jan 17, 2020	33.22	33.23	32.44	32.87	2,350,326	-0.13(-0.39%)
Jan 16, 2020	32.38	33.02	32.26	33.00	1,556,533	+0.78(+2.43%)
Jan 15, 2020	32.48	32.66	32.15	32.21	1,280,756	-0.40(-1.22%)
Jan 14, 2020	32.38	32.82	32.17	32.61	1,991,656	+0.20(+0.62%)
Jan 13, 2020	32.46	32.72	32.18	32.41	1,850,749	+0.04(+0.12%)
Jan 10, 2020	32.95	33.09	32.31	32.38	1,297,991	-0.53(-1.62%)
Jan 09, 2020	33.06	33.10	32.74	32.91	2,659,663	+0.06(+0.17%)
Jan 08, 2020	33.09	33.13	32.63	32.85	2,235,414	-0.08(-0.23%)
Jan 07, 2020	33.05	33.11	32.75	32.93	2,312,566	-0.18(-0.55%)
Jan 06, 2020	33.42	33.60	33.04	33.11	2,077,142	-0.50(-1.50%)
Jan 03, 2020	33.73	33.80	33.39	33.61	1,450,355	-0.39(-1.15%)

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.