Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	25.50	25.97	25.37	25.69	35,522,636	-0.02(-0.09%)
Mar 30, 2020	24.44	25.85	24.44	25.71	36,094,776	+1.39(+5.73%)
Mar 27, 2020	24.24	24.98	24.13	24.32	46,157,708	-0.67(-2.68%)
Mar 26, 2020	23.52	25.18	23.52	24.99	52,170,372	+1.57(+6.72%)
Mar 25, 2020	23.22	24.18	22.82	23.41	53,755,544	+0.04(+0.17%)
Mar 24, 2020	23.23	23.65	22.75	23.38	53,578,048	+0.95(+4.25%)
Mar 23, 2020	22.64	23.28	21.94	22.42	63,702,480	-0.41(-1.79%)
Mar 20, 2020	23.83	24.14	22.75	22.83	63,273,564	-1.11(-4.64%)
Mar 19, 2020	25.36	25.38	23.62	23.94	72,095,960	-1.53(-6.00%)
Mar 18, 2020	24.22	25.67	23.86	25.47	52,888,036	+0.16(+0.62%)
Mar 17, 2020	24.90	25.70	24.08	25.31	65,350,204	+1.56(+6.56%)
Mar 16, 2020	23.56	25.41	23.34	23.75	61,460,660	-1.99(-7.73%)
Mar 13, 2020	24.61	25.88	23.79	25.74	72,994,624	+2.12(+8.96%)
Mar 12, 2020	23.99	25.19	23.61	23.63	75,610,624	-1.69(-6.68%)
Mar 11, 2020	26.57	26.67	24.92	25.32	78,807,432	-1.90(-7.00%)
Mar 10, 2020	27.21	27.28	25.98	27.22	48,878,292	+0.65(+2.46%)
Mar 09, 2020	26.33	27.30	26.10	26.57	52,047,380	-0.99(-3.60%)
Mar 06, 2020	27.31	27.68	26.85	27.56	49,341,100	-0.35(-1.24%)
Mar 05, 2020	28.06	28.48	27.66	27.91	42,303,592	-0.74(-2.58%)
Mar 04, 2020	27.63	28.70	27.51	28.65	46,660,276	+1.65(+6.12%)
Mar 03, 2020	27.69	28.16	26.65	27.00	55,653,324	-0.46(-1.66%)
Mar 02, 2020	26.69	27.51	26.32	27.45	50,652,204	+1.15(+4.37%)
Feb 28, 2020	26.36	26.71	25.60	26.30	79,647,536	-0.54(-1.99%)
Feb 27, 2020	27.11	28.11	26.84	26.84	66,801,124	-0.49(-1.79%)
Feb 26, 2020	26.95	27.71	26.78	27.33	57,765,888	+0.62(+2.33%)
Feb 25, 2020	27.30	27.34	26.53	26.70	50,472,980	-0.58(-2.13%)
Feb 24, 2020	27.58	27.86	27.23	27.29	45,762,004	-0.83(-2.94%)
Feb 21, 2020	28.14	28.19	27.96	28.11	39,087,416	-0.10(-0.36%)
Feb 20, 2020	28.11	28.38	27.87	28.22	51,770,316	-0.30(-1.05%)
Feb 19, 2020	28.65	28.73	28.50	28.52	21,390,064	-0.01(-0.03%)
Feb 18, 2020	28.77	28.86	28.55	28.52	21,695,432	-0.21(-0.74%)
Feb 14, 2020	29.10	29.15	28.66	28.74	25,322,918	-0.33(-1.14%)
Feb 13, 2020	29.58	29.58	29.03	29.07	26,635,948	-0.64(-2.15%)
Feb 12, 2020	29.98	30.06	29.69	29.70	27,650,584	-0.28(-0.92%)
Feb 11, 2020	29.82	30.01	29.72	29.98	19,317,160	+0.22(+0.74%)
Feb 10, 2020	30.07	30.08	29.69	29.76	24,106,602	-0.19(-0.63%)
Feb 07, 2020	30.19	30.22	29.85	29.95	26,404,040	-0.17(-0.55%)
Feb 06, 2020	30.25	30.30	29.93	30.11	25,366,852	+0.07(+0.24%)
Feb 05, 2020	29.79	30.36	29.77	30.04	35,493,056	+0.38(+1.27%)
Feb 04, 2020	29.97	30.10	29.62	29.66	37,550,148	+0.14(+0.48%)
Feb 03, 2020	29.48	29.94	29.36	29.52	25,165,270	+0.21(+0.73%)
Jan 31, 2020	29.07	29.48	29.04	29.31	40,857,944	+0.13(+0.46%)
Jan 30, 2020	29.20	29.25	28.88	29.18	38,951,700	-0.20(-0.70%)
Jan 29, 2020	29.72	29.92	29.27	29.38	41,581,200	-0.35(-1.18%)
Jan 28, 2020	30.65	30.78	29.58	29.73	85,430,352	-1.57(-5.03%)
Jan 27, 2020	30.72	31.52	30.60	31.31	38,895,188	+0.27(+0.85%)
Jan 24, 2020	31.91	31.94	30.90	31.04	41,556,460	-0.69(-2.19%)
Jan 23, 2020	31.33	31.83	31.28	31.73	33,042,720	+0.41(+1.29%)
Jan 22, 2020	31.43	31.50	31.16	31.33	22,027,022	-0.12(-0.37%)
Jan 21, 2020	31.48	31.70	31.33	31.45	28,132,004	-0.13(-0.42%)
Jan 17, 2020	31.63	31.81	31.51	31.58	28,095,572	-0.08(-0.25%)
Jan 16, 2020	31.80	31.80	31.43	31.66	19,733,708	-0.05(-0.15%)
Jan 15, 2020	31.33	31.86	31.31	31.70	29,116,984	+0.47(+1.50%)
Jan 14, 2020	30.74	31.24	30.64	31.24	25,460,894	+0.51(+1.67%)
Jan 13, 2020	30.88	31.00	30.57	30.72	18,734,276	-0.06(-0.20%)
Jan 10, 2020	30.39	30.89	30.38	30.78	26,237,900	+0.47(+1.54%)
Jan 09, 2020	30.61	30.61	30.24	30.32	26,742,186	-0.13(-0.44%)
Jan 08, 2020	30.21	30.57	30.21	30.45	19,964,836	+0.24(+0.80%)
Jan 07, 2020	30.50	30.50	30.15	30.21	24,480,388	-0.10(-0.33%)
Jan 06, 2020	30.26	30.40	30.17	30.31	19,196,236	-0.04(-0.13%)
Jan 03, 2020	30.18	30.59	30.14	30.35	18,165,548	-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.