Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	25.50	25.97	25.37	25.69	35,526,316	-0.02(-0.09%)
Mar 30, 2020	24.44	25.85	24.44	25.71	36,098,512	+1.39(+5.73%)
Mar 27, 2020	24.24	24.98	24.13	24.32	46,162,488	-0.67(-2.68%)
Mar 26, 2020	23.52	25.18	23.51	24.99	52,175,776	+1.57(+6.72%)
Mar 25, 2020	23.22	24.18	22.82	23.41	53,761,112	+0.04(+0.17%)
Mar 24, 2020	23.22	23.65	22.74	23.37	53,583,596	+0.95(+4.25%)
Mar 23, 2020	22.63	23.28	21.94	22.42	63,709,076	-0.41(-1.79%)
Mar 20, 2020	23.83	24.14	22.75	22.83	63,280,116	-1.11(-4.63%)
Mar 19, 2020	25.36	25.38	23.62	23.94	72,103,424	-1.53(-5.99%)
Mar 18, 2020	24.22	25.66	23.85	25.47	52,893,512	+0.16(+0.62%)
Mar 17, 2020	24.90	25.69	24.07	25.31	65,356,972	+1.56(+6.56%)
Mar 16, 2020	23.56	25.40	23.33	23.75	61,467,024	-1.99(-7.73%)
Mar 13, 2020	24.61	25.88	23.79	25.74	73,002,184	+2.12(+8.96%)
Mar 12, 2020	23.99	25.18	23.61	23.62	75,618,456	-1.69(-6.68%)
Mar 11, 2020	26.57	26.66	24.92	25.32	78,815,584	-1.90(-7.00%)
Mar 10, 2020	27.21	27.28	25.98	27.22	48,883,356	+0.65(+2.46%)
Mar 09, 2020	26.33	27.30	26.10	26.57	52,052,768	-0.99(-3.60%)
Mar 06, 2020	27.31	27.68	26.85	27.56	49,346,208	-0.35(-1.24%)
Mar 05, 2020	28.06	28.47	27.66	27.91	42,307,972	-0.74(-2.58%)
Mar 04, 2020	27.62	28.69	27.50	28.65	46,665,108	+1.65(+6.12%)
Mar 03, 2020	27.69	28.16	26.65	26.99	55,659,084	-0.46(-1.66%)
Mar 02, 2020	26.69	27.50	26.32	27.45	50,657,448	+1.15(+4.37%)
Feb 28, 2020	26.36	26.71	25.60	26.30	79,655,784	-0.54(-1.99%)
Feb 27, 2020	27.10	28.10	26.84	26.84	66,808,040	-0.49(-1.79%)
Feb 26, 2020	26.95	27.71	26.77	27.32	57,771,872	+0.62(+2.33%)
Feb 25, 2020	27.29	27.34	26.53	26.70	50,478,204	-0.58(-2.13%)
Feb 24, 2020	27.58	27.86	27.23	27.28	45,766,740	-0.83(-2.94%)
Feb 21, 2020	28.14	28.19	27.96	28.11	39,091,464	-0.10(-0.36%)
Feb 20, 2020	28.10	28.38	27.87	28.21	51,775,676	-0.30(-1.05%)
Feb 19, 2020	28.65	28.72	28.50	28.51	21,392,280	-0.01(-0.03%)
Feb 18, 2020	28.76	28.86	28.54	28.52	21,697,678	-0.21(-0.74%)
Feb 14, 2020	29.09	29.15	28.66	28.73	25,325,540	-0.33(-1.14%)
Feb 13, 2020	29.57	29.57	29.02	29.06	26,638,704	-0.64(-2.15%)
Feb 12, 2020	29.98	30.05	29.68	29.70	27,653,446	-0.28(-0.92%)
Feb 11, 2020	29.82	30.01	29.72	29.98	19,319,160	+0.22(+0.74%)
Feb 10, 2020	30.07	30.08	29.68	29.76	24,109,098	-0.19(-0.63%)
Feb 07, 2020	30.19	30.22	29.85	29.94	26,406,772	-0.17(-0.55%)
Feb 06, 2020	30.25	30.30	29.93	30.11	25,369,478	+0.07(+0.24%)
Feb 05, 2020	29.79	30.35	29.76	30.04	35,496,728	+0.38(+1.27%)
Feb 04, 2020	29.97	30.09	29.61	29.66	37,554,036	+0.14(+0.48%)
Feb 03, 2020	29.48	29.94	29.35	29.52	25,167,876	+0.21(+0.72%)
Jan 31, 2020	29.07	29.47	29.04	29.31	40,862,172	+0.13(+0.46%)
Jan 30, 2020	29.20	29.25	28.87	29.17	38,955,732	-0.20(-0.70%)
Jan 29, 2020	29.71	29.92	29.27	29.38	41,585,508	-0.35(-1.18%)
Jan 28, 2020	30.65	30.78	29.58	29.73	85,439,192	-1.57(-5.03%)
Jan 27, 2020	30.72	31.51	30.59	31.30	38,899,212	+0.26(+0.85%)
Jan 24, 2020	31.91	31.93	30.89	31.04	41,560,760	-0.69(-2.19%)
Jan 23, 2020	31.33	31.82	31.28	31.73	33,046,142	+0.41(+1.29%)
Jan 22, 2020	31.43	31.50	31.15	31.33	22,029,304	-0.12(-0.37%)
Jan 21, 2020	31.47	31.69	31.33	31.44	28,134,918	-0.13(-0.42%)
Jan 17, 2020	31.62	31.81	31.51	31.58	28,098,482	-0.08(-0.25%)
Jan 16, 2020	31.79	31.79	31.43	31.65	19,735,750	-0.05(-0.15%)
Jan 15, 2020	31.33	31.86	31.31	31.70	29,119,998	+0.47(+1.50%)
Jan 14, 2020	30.73	31.24	30.63	31.23	25,463,530	+0.51(+1.67%)
Jan 13, 2020	30.88	31.00	30.56	30.72	18,736,216	-0.06(-0.20%)
Jan 10, 2020	30.38	30.89	30.37	30.78	26,240,616	+0.47(+1.54%)
Jan 09, 2020	30.61	30.61	30.23	30.31	26,744,956	-0.13(-0.44%)
Jan 08, 2020	30.21	30.57	30.20	30.45	19,966,904	+0.24(+0.80%)
Jan 07, 2020	30.49	30.50	30.15	30.20	24,482,924	-0.10(-0.33%)
Jan 06, 2020	30.26	30.40	30.16	30.30	19,198,222	-0.04(-0.13%)
Jan 03, 2020	30.18	30.59	30.14	30.34	18,167,430	-0.16(-0.54%)

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.