Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	22.20	22.24	21.56	21.79	1,466,051	-0.45(-2.03%)
Mar 30, 2020	21.93	22.27	21.31	22.25	1,128,138	+0.40(+1.82%)
Mar 27, 2020	21.83	22.49	21.35	21.85	1,977,516	-0.63(-2.81%)
Mar 26, 2020	21.47	22.65	21.42	22.48	1,706,010	+1.21(+5.68%)
Mar 25, 2020	20.62	22.18	20.14	21.27	1,625,458	+0.79(+3.88%)
Mar 24, 2020	19.37	20.53	19.37	20.48	1,708,831	+2.12(+11.52%)
Mar 23, 2020	19.22	19.22	17.99	18.36	2,135,780	-0.91(-4.70%)
Mar 20, 2020	20.50	20.78	19.20	19.27	1,094,151	-1.03(-5.08%)
Mar 19, 2020	19.72	20.60	18.81	20.30	1,651,410	+0.54(+2.72%)
Mar 18, 2020	20.37	20.91	18.83	19.76	1,760,203	-2.10(-9.60%)
Mar 17, 2020	21.23	21.92	20.36	21.86	1,838,068	+1.22(+5.91%)
Mar 16, 2020	21.37	22.54	20.64	20.64	2,035,151	-3.57(-14.74%)
Mar 13, 2020	23.59	24.23	22.28	24.21	1,901,436	+1.75(+7.78%)
Mar 12, 2020	23.23	23.83	22.15	22.46	2,016,456	-2.72(-10.79%)
Mar 11, 2020	26.21	26.37	24.93	25.18	970,481	-1.77(-6.56%)
Mar 10, 2020	26.76	26.94	25.50	26.94	1,388,594	+1.08(+4.20%)
Mar 09, 2020	27.05	27.05	25.67	25.86	1,362,651	-3.08(-10.66%)
Mar 06, 2020	28.69	29.28	28.33	28.94	457,402	-0.64(-2.15%)
Mar 05, 2020	30.04	30.12	29.33	29.58	509,573	-1.25(-4.04%)
Mar 04, 2020	30.36	30.82	30.03	30.82	724,211	+1.00(+3.34%)
Mar 03, 2020	30.56	31.11	29.59	29.83	692,810	-0.74(-2.43%)
Mar 02, 2020	29.74	30.57	29.24	30.57	648,209	+1.02(+3.46%)
Feb 28, 2020	29.30	29.78	28.84	29.55	1,116,012	-0.59(-1.96%)
Feb 27, 2020	30.73	31.36	30.14	30.14	1,573,434	-1.19(-3.81%)
Feb 26, 2020	31.98	32.21	31.34	31.34	458,127	-0.56(-1.77%)
Feb 25, 2020	33.17	33.17	31.84	31.90	505,607	-1.18(-3.58%)
Feb 24, 2020	33.16	33.35	32.93	33.08	447,502	-0.98(-2.89%)
Feb 21, 2020	34.24	34.24	34.00	34.07	324,014	-0.29(-0.83%)
Feb 20, 2020	34.10	34.42	34.08	34.35	374,738	+0.26(+0.76%)
Feb 19, 2020	34.23	34.23	34.09	34.09	280,367	-0.07(-0.21%)
Feb 18, 2020	34.25	34.30	33.98	34.17	487,213	-0.10(-0.29%)
Feb 14, 2020	34.30	34.30	34.12	34.26	294,385	+0.02(+0.05%)
Feb 13, 2020	34.13	34.29	34.07	34.25	216,736	-0.04(-0.13%)
Feb 12, 2020	34.32	34.37	34.20	34.29	241,544	+0.18(+0.52%)
Feb 11, 2020	34.06	34.26	34.05	34.11	311,121	+0.19(+0.55%)
Feb 10, 2020	33.80	33.92	33.73	33.92	282,581	+0.14(+0.42%)
Feb 07, 2020	34.00	34.09	33.74	33.78	294,385	-0.35(-1.02%)
Feb 06, 2020	34.44	34.48	34.13	34.13	189,226	-0.16(-0.47%)
Feb 05, 2020	34.01	34.33	34.01	34.29	270,967	+0.59(+1.75%)
Feb 04, 2020	33.67	33.84	33.62	33.70	232,494	+0.40(+1.21%)
Feb 03, 2020	33.23	33.52	33.20	33.30	300,654	+0.22(+0.68%)
Jan 31, 2020	33.49	33.52	32.98	33.08	436,156	-0.55(-1.62%)
Jan 30, 2020	33.34	33.65	33.26	33.62	238,699	+0.09(+0.27%)
Jan 29, 2020	33.76	33.84	33.53	33.53	270,927	-0.12(-0.35%)
Jan 28, 2020	33.51	33.75	33.46	33.65	345,981	+0.29(+0.86%)
Jan 27, 2020	33.42	33.53	33.27	33.36	336,640	-0.52(-1.53%)
Jan 24, 2020	34.26	34.26	33.68	33.88	507,153	-0.34(-0.99%)
Jan 23, 2020	34.07	34.30	33.78	34.22	454,328	+0.05(+0.16%)
Jan 22, 2020	34.32	34.41	34.10	34.17	521,293	-0.06(-0.18%)
Jan 21, 2020	34.38	34.38	34.19	34.23	296,815	-0.27(-0.78%)
Jan 17, 2020	34.60	34.64	34.47	34.50	395,449	-0.02(-0.05%)
Jan 16, 2020	34.35	34.52	34.30	34.52	327,117	+0.36(+1.05%)
Jan 15, 2020	34.10	34.33	34.07	34.16	381,914	+0.00(+0.00%)
Jan 14, 2020	33.99	34.21	33.98	34.16	434,807	+0.15(+0.45%)
Jan 13, 2020	33.79	34.04	33.71	34.01	329,160	+0.24(+0.72%)
Jan 10, 2020	33.86	33.87	33.67	33.76	911,681	-0.06(-0.19%)
Jan 09, 2020	33.87	33.87	33.70	33.83	426,935	+0.05(+0.16%)
Jan 08, 2020	33.77	33.88	33.64	33.77	371,063	+0.05(+0.16%)
Jan 07, 2020	33.76	33.83	33.65	33.72	426,736	-0.04(-0.11%)
Jan 06, 2020	33.61	33.78	33.52	33.76	285,900	+0.00(+0.00%)
Jan 03, 2020	33.59	33.82	33.57	33.76	431,013	-0.11(-0.32%)

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.