Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	23.26	23.49	23.07	23.19	7,669,289	-0.70(-2.95%)
Mar 30, 2020	23.53	23.93	23.41	23.89	5,868,985	-0.01(-0.03%)
Mar 27, 2020	23.86	24.42	23.65	23.90	8,452,217	-1.04(-4.18%)
Mar 26, 2020	24.26	25.01	24.19	24.95	9,638,165	+0.36(+1.45%)
Mar 25, 2020	24.40	25.19	24.08	24.59	9,074,230	+0.09(+0.37%)
Mar 24, 2020	24.27	24.90	23.88	24.50	9,474,776	+1.21(+5.19%)
Mar 23, 2020	24.13	24.20	23.02	23.29	9,927,681	-0.56(-2.36%)
Mar 20, 2020	24.51	24.56	23.67	23.85	9,447,128	-0.22(-0.93%)
Mar 19, 2020	23.83	24.45	23.77	24.08	12,657,578	+0.40(+1.68%)
Mar 18, 2020	23.54	24.12	23.17	23.68	15,651,599	-0.91(-3.70%)
Mar 17, 2020	24.13	24.71	23.65	24.59	11,877,637	+1.29(+5.54%)
Mar 16, 2020	22.30	23.76	22.21	23.30	8,023,589	-1.46(-5.89%)
Mar 13, 2020	24.44	24.77	23.49	24.75	9,747,643	+1.12(+4.73%)
Mar 12, 2020	23.73	23.89	22.93	23.64	11,007,881	-1.95(-7.64%)
Mar 11, 2020	25.89	25.94	25.39	25.59	9,349,487	-0.63(-2.40%)
Mar 10, 2020	26.25	26.29	25.52	26.22	13,238,156	+1.01(+4.01%)
Mar 09, 2020	25.38	25.89	25.04	25.21	13,395,751	-1.50(-5.61%)
Mar 06, 2020	26.44	26.77	26.38	26.71	6,519,525	-0.39(-1.44%)
Mar 05, 2020	27.05	27.16	26.86	27.10	8,662,374	-0.41(-1.50%)
Mar 04, 2020	27.31	27.54	27.07	27.51	8,269,818	+0.55(+2.03%)
Mar 03, 2020	27.76	27.93	26.77	26.97	13,937,741	-0.99(-3.55%)
Mar 02, 2020	27.54	27.97	27.28	27.96	9,168,140	+0.17(+0.60%)
Feb 28, 2020	27.45	27.85	27.13	27.79	11,421,973	-0.21(-0.74%)
Feb 27, 2020	28.33	28.57	27.97	28.00	9,371,935	-0.66(-2.31%)
Feb 26, 2020	28.57	28.82	28.52	28.66	10,410,122	+0.68(+2.44%)
Feb 25, 2020	28.41	28.45	27.85	27.98	7,353,505	-0.55(-1.92%)
Feb 24, 2020	28.47	28.65	28.40	28.53	7,086,705	-0.77(-2.63%)
Feb 21, 2020	29.10	29.30	29.02	29.30	5,374,329	+0.23(+0.80%)
Feb 20, 2020	28.91	29.12	28.88	29.06	7,284,448	-0.05(-0.17%)
Feb 19, 2020	29.21	29.21	29.02	29.11	9,679,479	+0.33(+1.14%)
Feb 18, 2020	29.03	29.13	28.77	28.78	11,511,778	-1.70(-5.59%)
Feb 14, 2020	30.85	30.86	30.31	30.49	6,310,932	-0.22(-0.71%)
Feb 13, 2020	30.74	30.96	30.69	30.70	4,999,002	-0.31(-1.01%)
Feb 12, 2020	30.93	31.02	30.89	31.02	2,230,779	+0.28(+0.91%)
Feb 11, 2020	30.71	30.79	30.66	30.74	2,939,812	+0.65(+2.16%)
Feb 10, 2020	30.01	30.08	29.91	30.08	1,652,223	+0.11(+0.38%)
Feb 07, 2020	30.07	30.15	29.94	29.97	2,703,529	+0.16(+0.54%)
Feb 06, 2020	29.87	29.90	29.76	29.81	2,130,713	+0.10(+0.32%)
Feb 05, 2020	29.68	29.75	29.58	29.71	1,960,991	+0.35(+1.20%)
Feb 04, 2020	29.51	29.54	29.33	29.36	2,477,184	+0.39(+1.33%)
Feb 03, 2020	29.00	29.23	28.95	28.98	2,464,896	-0.18(-0.63%)
Jan 31, 2020	29.33	29.36	29.03	29.16	3,531,986	-0.60(-2.02%)
Jan 30, 2020	29.43	29.79	29.40	29.76	3,753,209	+0.27(+0.93%)
Jan 29, 2020	29.65	29.67	29.39	29.49	2,370,340	-0.02(-0.08%)
Jan 28, 2020	29.47	29.62	29.42	29.51	4,290,627	+0.18(+0.60%)
Jan 27, 2020	29.35	29.53	29.22	29.34	4,907,765	-0.81(-2.69%)
Jan 24, 2020	30.66	30.68	30.06	30.15	6,667,976	-0.16(-0.53%)
Jan 23, 2020	30.43	30.43	30.09	30.31	3,623,028	-0.28(-0.92%)
Jan 22, 2020	30.63	30.66	30.55	30.59	2,219,708	+0.11(+0.37%)
Jan 21, 2020	30.68	30.73	30.47	30.48	2,955,202	-0.67(-2.17%)
Jan 17, 2020	31.20	31.22	31.08	31.15	1,509,815	+0.12(+0.39%)
Jan 16, 2020	30.79	31.06	30.77	31.03	1,698,227	+0.22(+0.70%)
Jan 15, 2020	30.78	30.90	30.72	30.82	1,573,880	-0.02(-0.08%)
Jan 14, 2020	30.79	30.93	30.76	30.84	1,824,763	-0.14(-0.44%)
Jan 13, 2020	30.72	30.98	30.66	30.98	2,638,624	+0.33(+1.07%)
Jan 10, 2020	30.79	30.81	30.64	30.65	1,903,447	-0.29(-0.94%)
Jan 09, 2020	30.91	30.95	30.76	30.94	1,919,676	+0.20(+0.65%)
Jan 08, 2020	30.45	30.84	30.45	30.74	2,861,825	-0.07(-0.23%)
Jan 07, 2020	30.75	30.85	30.71	30.81	3,283,977	-0.23(-0.75%)
Jan 06, 2020	30.76	31.06	30.76	31.04	2,249,475	-0.10(-0.34%)
Jan 03, 2020	31.04	31.28	31.02	31.15	2,109,037	-0.49(-1.55%)

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.