Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	18.01	18.32	17.46	17.69	33,700,700	-0.33(-1.83%)
Mar 30, 2020	18.22	18.31	17.73	18.02	48,893,760	+0.16(+0.88%)
Mar 27, 2020	18.14	18.82	17.86	17.86	73,188,088	-1.79(-9.13%)
Mar 26, 2020	19.39	19.86	18.88	19.66	57,137,188	+0.86(+4.55%)
Mar 25, 2020	17.45	19.41	17.31	18.80	60,955,548	+1.28(+7.33%)
Mar 24, 2020	17.13	17.80	16.97	17.52	51,139,592	+1.88(+12.06%)
Mar 23, 2020	16.00	16.35	15.27	15.63	67,188,592	-1.13(-6.76%)
Mar 20, 2020	17.80	18.19	16.55	16.77	61,009,384	+0.10(+0.59%)
Mar 19, 2020	15.69	17.46	15.12	16.67	65,468,992	+0.61(+3.79%)
Mar 18, 2020	16.63	17.48	15.30	16.06	51,575,220	-2.94(-15.45%)
Mar 17, 2020	18.19	19.37	17.42	19.00	66,977,540	+2.19(+13.05%)
Mar 16, 2020	18.33	19.31	16.78	16.80	81,729,416	-5.05(-23.09%)
Mar 13, 2020	22.07	22.10	18.97	21.85	82,496,680	+3.27(+17.62%)
Mar 12, 2020	18.77	20.27	17.76	18.58	96,439,360	-3.71(-16.64%)
Mar 11, 2020	23.95	24.12	20.97	22.29	101,463,200	-2.35(-9.54%)
Mar 10, 2020	23.91	24.65	23.16	24.64	63,515,232	+2.27(+10.14%)
Mar 09, 2020	23.00	23.75	22.37	22.37	98,090,384	-3.99(-15.13%)
Mar 06, 2020	26.30	26.85	25.99	26.35	100,560,368	-1.17(-4.26%)
Mar 05, 2020	28.28	28.41	26.99	27.53	72,492,408	-1.59(-5.47%)
Mar 04, 2020	29.29	29.38	28.61	29.12	42,642,084	+0.22(+0.75%)
Mar 03, 2020	29.48	30.29	28.65	28.90	84,949,496	-0.68(-2.28%)
Mar 02, 2020	29.01	29.66	28.70	29.58	77,291,456	+0.77(+2.68%)
Feb 28, 2020	27.77	28.85	27.47	28.80	75,964,696	+0.44(+1.54%)
Feb 27, 2020	28.65	29.67	28.21	28.37	86,253,016	-1.07(-3.62%)
Feb 26, 2020	30.04	30.41	29.27	29.43	81,203,856	-0.43(-1.43%)
Feb 25, 2020	30.67	30.69	29.49	29.86	47,600,588	-0.43(-1.41%)
Feb 24, 2020	30.71	30.76	30.05	30.29	54,209,344	-1.59(-4.99%)
Feb 21, 2020	31.75	32.07	31.60	31.88	38,467,668	-0.29(-0.89%)
Feb 20, 2020	32.64	32.77	32.15	32.17	38,635,452	-0.80(-2.44%)
Feb 19, 2020	32.71	32.98	32.70	32.97	21,436,592	+0.44(+1.36%)
Feb 18, 2020	32.51	32.61	32.24	32.53	27,042,332	-0.41(-1.23%)
Feb 14, 2020	33.15	33.15	32.72	32.93	25,579,630	+0.14(+0.44%)
Feb 13, 2020	33.01	33.11	32.74	32.79	29,623,370	-0.33(-1.00%)
Feb 12, 2020	33.07	33.54	32.91	33.12	31,061,214	+0.15(+0.46%)
Feb 11, 2020	32.77	33.04	32.70	32.97	38,515,696	+0.69(+2.14%)
Feb 10, 2020	32.41	32.46	32.05	32.28	43,310,072	-0.29(-0.90%)
Feb 07, 2020	32.93	32.97	32.54	32.57	34,800,728	-0.59(-1.79%)
Feb 06, 2020	34.16	34.16	33.04	33.16	41,142,748	-0.62(-1.82%)
Feb 05, 2020	34.18	34.27	33.70	33.78	34,182,244	+0.20(+0.60%)
Feb 04, 2020	33.80	33.95	33.48	33.58	32,523,736	+0.22(+0.65%)
Feb 03, 2020	33.18	33.65	33.17	33.36	29,121,380	+0.50(+1.53%)
Jan 31, 2020	33.02	33.13	32.62	32.86	43,390,264	-0.79(-2.34%)
Jan 30, 2020	33.04	33.68	32.73	33.65	44,446,268	-0.11(-0.33%)
Jan 29, 2020	34.26	34.34	33.74	33.76	26,803,828	-0.61(-1.77%)
Jan 28, 2020	34.03	34.43	33.80	34.37	25,669,460	+0.77(+2.28%)
Jan 27, 2020	33.82	34.01	33.58	33.60	44,626,548	-1.31(-3.74%)
Jan 24, 2020	35.19	35.27	34.76	34.91	23,217,088	-0.43(-1.21%)
Jan 23, 2020	34.73	35.43	34.55	35.33	27,784,044	+0.41(+1.18%)
Jan 22, 2020	34.73	34.93	34.61	34.92	23,659,374	+0.63(+1.84%)
Jan 21, 2020	34.88	34.91	34.28	34.29	32,822,850	-0.82(-2.33%)
Jan 17, 2020	34.91	35.17	34.61	35.11	40,449,440	+0.66(+1.92%)
Jan 16, 2020	34.61	34.69	34.13	34.45	28,037,602	+0.10(+0.28%)
Jan 15, 2020	34.80	34.86	34.34	34.35	32,569,492	-0.80(-2.29%)
Jan 14, 2020	35.04	35.21	34.85	35.15	20,771,860	+0.11(+0.32%)
Jan 13, 2020	34.81	35.15	34.79	35.04	21,970,298	+0.30(+0.86%)
Jan 10, 2020	35.34	35.51	34.69	34.74	28,626,338	-0.34(-0.96%)
Jan 09, 2020	35.16	35.29	34.89	35.08	28,488,556	-0.22(-0.62%)
Jan 08, 2020	35.30	35.71	35.11	35.30	26,645,178	-0.16(-0.44%)
Jan 07, 2020	35.12	35.61	35.02	35.45	22,552,390	-0.02(-0.06%)
Jan 06, 2020	35.48	35.88	35.42	35.48	38,825,600	-0.56(-1.54%)
Jan 03, 2020	35.92	36.24	35.88	36.03	34,458,712	-0.32(-0.87%)

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.