Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	22.20	22.42	22.03	22.14	8,034,172	-0.67(-2.95%)
Mar 30, 2020	22.46	22.85	22.34	22.81	6,148,215	-0.01(-0.03%)
Mar 27, 2020	22.78	23.31	22.57	22.82	8,854,350	-1.00(-4.18%)
Mar 26, 2020	23.16	23.88	23.09	23.81	10,096,722	+0.34(+1.45%)
Mar 25, 2020	23.29	24.04	22.98	23.47	9,505,957	+0.09(+0.37%)
Mar 24, 2020	23.17	23.77	22.79	23.39	9,925,560	+1.15(+5.19%)
Mar 23, 2020	23.04	23.10	21.98	22.23	10,400,013	-0.54(-2.36%)
Mar 20, 2020	23.39	23.44	22.59	22.77	9,896,596	-0.21(-0.93%)
Mar 19, 2020	22.75	23.34	22.69	22.98	13,259,790	+0.38(+1.68%)
Mar 18, 2020	22.47	23.02	22.12	22.60	16,396,259	-0.87(-3.70%)
Mar 17, 2020	23.04	23.59	22.57	23.47	12,442,742	+1.23(+5.54%)
Mar 16, 2020	21.28	22.68	21.20	22.24	8,405,330	-1.39(-5.89%)
Mar 13, 2020	23.33	23.65	22.42	23.63	10,211,409	+1.07(+4.73%)
Mar 12, 2020	22.65	22.81	21.89	22.56	11,531,606	-1.87(-7.63%)
Mar 11, 2020	24.71	24.76	24.24	24.43	9,794,310	-0.60(-2.40%)
Mar 10, 2020	25.06	25.09	24.36	25.03	13,867,991	+0.96(+4.01%)
Mar 09, 2020	24.22	24.71	23.91	24.07	14,033,084	-1.43(-5.61%)
Mar 06, 2020	25.23	25.55	25.18	25.50	6,829,707	-0.37(-1.44%)
Mar 05, 2020	25.82	25.93	25.64	25.87	9,074,506	-0.40(-1.50%)
Mar 04, 2020	26.07	26.29	25.84	26.26	8,663,274	+0.52(+2.03%)
Mar 03, 2020	26.50	26.66	25.56	25.74	14,600,861	-0.95(-3.55%)
Mar 02, 2020	26.29	26.70	26.04	26.69	9,604,335	+0.16(+0.60%)
Feb 28, 2020	26.21	26.59	25.90	26.53	11,965,399	-0.20(-0.74%)
Feb 27, 2020	27.04	27.27	26.70	26.73	9,817,826	-0.63(-2.31%)
Feb 26, 2020	27.27	27.51	27.22	27.36	10,905,407	+0.65(+2.44%)
Feb 25, 2020	27.12	27.15	26.59	26.71	7,703,364	-0.52(-1.92%)
Feb 24, 2020	27.18	27.35	27.11	27.23	7,423,870	-0.74(-2.63%)
Feb 21, 2020	27.77	27.97	27.70	27.97	5,630,025	+0.22(+0.80%)
Feb 20, 2020	27.60	27.80	27.57	27.74	7,631,022	-0.05(-0.17%)
Feb 19, 2020	27.88	27.88	27.71	27.79	10,140,001	+0.31(+1.14%)
Feb 18, 2020	27.71	27.81	27.46	27.48	12,059,477	-1.63(-5.59%)
Feb 14, 2020	29.45	29.45	28.93	29.10	6,611,189	-0.21(-0.71%)
Feb 13, 2020	29.34	29.55	29.29	29.31	5,236,841	-0.30(-1.01%)
Feb 12, 2020	29.52	29.62	29.49	29.61	2,336,913	+0.27(+0.92%)
Feb 11, 2020	29.32	29.39	29.26	29.34	3,079,680	+0.62(+2.16%)
Feb 10, 2020	28.65	28.72	28.55	28.72	1,730,831	+0.11(+0.38%)
Feb 07, 2020	28.70	28.78	28.58	28.61	2,832,156	+0.15(+0.54%)
Feb 06, 2020	28.51	28.54	28.40	28.46	2,232,086	+0.09(+0.32%)
Feb 05, 2020	28.33	28.40	28.24	28.37	2,054,289	+0.34(+1.20%)
Feb 04, 2020	28.17	28.20	28.00	28.03	2,595,042	+0.37(+1.33%)
Feb 03, 2020	27.68	27.90	27.64	27.66	2,582,169	-0.18(-0.63%)
Jan 31, 2020	28.00	28.02	27.71	27.84	3,700,028	-0.58(-2.02%)
Jan 30, 2020	28.09	28.43	28.07	28.41	3,931,776	+0.26(+0.93%)
Jan 29, 2020	28.30	28.32	28.06	28.15	2,483,114	-0.02(-0.08%)
Jan 28, 2020	28.14	28.28	28.09	28.17	4,494,763	+0.17(+0.60%)
Jan 27, 2020	28.02	28.19	27.90	28.00	5,141,263	-0.77(-2.69%)
Jan 24, 2020	29.26	29.29	28.70	28.78	6,985,220	-0.15(-0.53%)
Jan 23, 2020	29.05	29.05	28.73	28.93	3,795,402	-0.27(-0.92%)
Jan 22, 2020	29.24	29.27	29.16	29.20	2,325,315	+0.11(+0.37%)
Jan 21, 2020	29.29	29.33	29.09	29.09	3,095,803	-0.64(-2.17%)
Jan 17, 2020	29.78	29.80	29.67	29.74	1,581,647	+0.12(+0.39%)
Jan 16, 2020	29.39	29.65	29.37	29.62	1,779,024	+0.21(+0.70%)
Jan 15, 2020	29.39	29.50	29.32	29.42	1,648,761	-0.02(-0.08%)
Jan 14, 2020	29.39	29.53	29.36	29.44	1,911,580	-0.13(-0.44%)
Jan 13, 2020	29.32	29.57	29.26	29.57	2,764,163	+0.31(+1.08%)
Jan 10, 2020	29.39	29.41	29.24	29.26	1,994,007	-0.28(-0.94%)
Jan 09, 2020	29.51	29.55	29.36	29.53	2,011,009	+0.19(+0.65%)
Jan 08, 2020	29.07	29.44	29.07	29.34	2,997,982	-0.07(-0.23%)
Jan 07, 2020	29.35	29.45	29.32	29.41	3,440,219	-0.22(-0.75%)
Jan 06, 2020	29.36	29.65	29.36	29.63	2,356,498	-0.10(-0.34%)
Jan 03, 2020	29.63	29.86	29.62	29.73	2,209,379	-0.47(-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.