Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	24.32	24.59	23.41	23.83	1,834,575	-0.65(-2.64%)
Mar 30, 2020	24.49	24.55	23.56	24.47	2,428,872	+0.07(+0.29%)
Mar 27, 2020	24.34	25.20	23.92	24.40	4,311,747	-0.94(-3.70%)
Mar 26, 2020	23.41	25.54	23.41	25.34	4,944,728	+2.05(+8.80%)
Mar 25, 2020	23.38	24.25	22.13	23.29	6,322,718	+0.44(+1.93%)
Mar 24, 2020	21.78	22.93	21.58	22.85	4,226,030	+2.40(+11.76%)
Mar 23, 2020	22.10	22.23	19.94	20.44	5,835,343	-1.85(-8.32%)
Mar 20, 2020	24.12	24.27	22.22	22.30	7,298,622	-1.58(-6.62%)
Mar 19, 2020	22.11	24.29	21.17	23.88	5,598,100	+1.45(+6.46%)
Mar 18, 2020	23.62	24.32	21.89	22.43	3,648,723	-2.80(-11.10%)
Mar 17, 2020	24.33	25.38	23.19	25.23	3,718,344	+1.34(+5.63%)
Mar 16, 2020	24.26	25.18	23.71	23.89	4,596,446	-3.54(-12.90%)
Mar 13, 2020	26.41	27.44	25.21	27.43	5,621,874	+2.85(+11.58%)
Mar 12, 2020	24.81	26.80	24.04	24.58	3,681,143	-2.39(-8.86%)
Mar 11, 2020	28.01	28.37	26.58	26.97	5,556,409	-1.98(-6.83%)
Mar 10, 2020	28.53	29.05	27.24	28.95	2,954,953	+1.77(+6.53%)
Mar 09, 2020	28.80	29.35	27.05	27.17	4,189,582	-4.69(-14.72%)
Mar 06, 2020	31.72	32.71	31.23	31.86	3,351,217	-1.33(-4.00%)
Mar 05, 2020	33.76	33.85	32.77	33.19	3,503,013	-1.68(-4.81%)
Mar 04, 2020	34.61	34.97	33.70	34.87	4,892,548	+0.70(+2.06%)
Mar 03, 2020	35.51	35.89	33.78	34.16	5,906,414	-1.38(-3.88%)
Mar 02, 2020	34.01	35.56	33.65	35.54	3,052,951	+1.51(+4.44%)
Feb 28, 2020	33.96	34.51	33.30	34.03	6,651,993	-0.97(-2.78%)
Feb 27, 2020	35.61	36.55	35.00	35.01	6,001,009	-1.45(-3.97%)
Feb 26, 2020	37.20	37.52	36.40	36.46	7,825,056	-0.58(-1.56%)
Feb 25, 2020	38.61	38.62	36.90	37.04	4,016,411	-1.56(-4.05%)
Feb 24, 2020	38.65	38.84	38.34	38.60	2,384,218	-1.24(-3.11%)
Feb 21, 2020	40.21	40.21	39.61	39.84	2,532,428	-0.54(-1.35%)
Feb 20, 2020	39.82	40.50	39.82	40.38	1,872,472	+0.42(+1.05%)
Feb 19, 2020	39.90	40.09	39.81	39.96	1,412,205	+0.24(+0.60%)
Feb 18, 2020	40.03	40.21	39.50	39.72	1,643,384	-0.52(-1.29%)
Feb 14, 2020	40.38	40.51	40.10	40.24	1,095,362	-0.25(-0.63%)
Feb 13, 2020	40.15	40.50	40.09	40.50	1,569,871	+0.18(+0.44%)
Feb 12, 2020	40.54	40.69	40.21	40.32	827,654	+0.00(+0.00%)
Feb 11, 2020	40.14	40.55	40.05	40.32	1,317,795	+0.33(+0.83%)
Feb 10, 2020	39.83	40.00	39.71	39.99	999,657	-0.02(-0.04%)
Feb 07, 2020	40.01	40.20	39.89	40.00	1,169,032	-0.32(-0.81%)
Feb 06, 2020	40.94	41.00	40.33	40.33	1,109,572	-0.40(-0.97%)
Feb 05, 2020	40.28	40.79	40.28	40.72	1,796,754	+0.91(+2.29%)
Feb 04, 2020	39.91	40.10	39.78	39.81	3,167,376	+0.57(+1.45%)
Feb 03, 2020	39.01	39.50	39.01	39.24	2,227,779	+0.43(+1.11%)
Jan 31, 2020	39.28	39.32	38.70	38.81	3,223,577	-0.80(-2.02%)
Jan 30, 2020	38.91	39.61	38.74	39.61	2,077,686	+0.41(+1.05%)
Jan 29, 2020	39.66	39.87	39.17	39.20	1,151,407	-0.40(-1.02%)
Jan 28, 2020	39.52	39.89	39.38	39.60	1,554,283	+0.34(+0.87%)
Jan 27, 2020	39.13	39.59	39.03	39.26	1,878,773	-0.70(-1.76%)
Jan 24, 2020	40.52	40.62	39.58	39.96	4,395,455	-0.64(-1.58%)
Jan 23, 2020	40.53	40.72	40.05	40.60	1,985,675	-0.02(-0.04%)
Jan 22, 2020	40.72	40.75	40.52	40.62	1,355,660	-0.04(-0.11%)
Jan 21, 2020	40.85	41.05	40.63	40.66	1,216,668	-0.47(-1.15%)
Jan 17, 2020	41.30	41.30	41.01	41.14	1,256,706	+0.11(+0.26%)
Jan 16, 2020	40.65	41.04	40.65	41.03	2,138,490	+0.52(+1.28%)
Jan 15, 2020	40.72	40.81	40.35	40.51	1,816,786	-0.53(-1.28%)
Jan 14, 2020	41.06	41.24	40.80	41.04	1,821,812	+0.06(+0.15%)
Jan 13, 2020	40.86	40.98	40.58	40.98	1,524,815	+0.28(+0.69%)
Jan 10, 2020	41.13	41.13	40.65	40.70	1,781,956	-0.45(-1.09%)
Jan 09, 2020	41.26	41.26	41.01	41.15	1,790,909	+0.20(+0.49%)
Jan 08, 2020	40.65	41.11	40.51	40.94	4,407,832	+0.32(+0.78%)
Jan 07, 2020	40.77	40.86	40.51	40.63	1,386,237	-0.27(-0.67%)
Jan 06, 2020	40.83	40.98	40.58	40.90	1,686,324	-0.33(-0.79%)
Jan 03, 2020	41.08	41.37	40.86	41.23	958,954	-0.40(-0.95%)

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.