Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	28.37	28.55	28.21	28.36	1,541,673	-0.12(-0.43%)
Mar 30, 2020	28.10	29.32	28.01	28.48	4,364,426	+0.43(+1.54%)
Mar 27, 2020	27.59	28.89	27.56	28.05	29,906,680	+0.08(+0.28%)
Mar 26, 2020	26.90	28.10	26.90	27.97	2,487,620	+1.08(+4.02%)
Mar 25, 2020	26.48	27.47	26.20	26.89	3,385,140	+0.73(+2.78%)
Mar 24, 2020	25.58	26.18	25.21	26.16	3,495,181	+1.18(+4.71%)
Mar 23, 2020	24.48	25.84	24.48	24.99	4,579,244	-0.53(-2.07%)
Mar 20, 2020	26.09	26.43	25.44	25.51	5,634,456	-0.64(-2.44%)
Mar 19, 2020	26.47	26.70	25.98	26.15	6,043,151	-0.73(-2.73%)
Mar 18, 2020	27.17	27.49	26.07	26.88	11,045,232	-1.15(-4.11%)
Mar 17, 2020	27.78	28.26	27.45	28.04	6,071,268	+0.25(+0.90%)
Mar 16, 2020	27.54	28.51	27.26	27.78	10,194,627	-1.58(-5.39%)
Mar 13, 2020	29.11	29.41	28.59	29.37	9,815,502	+0.86(+3.00%)
Mar 12, 2020	28.38	29.26	27.98	28.51	8,316,038	-1.15(-3.88%)
Mar 11, 2020	29.87	30.03	29.42	29.66	2,315,397	-0.72(-2.37%)
Mar 10, 2020	30.34	30.45	29.85	30.38	5,710,249	+0.48(+1.59%)
Mar 09, 2020	29.61	30.15	28.96	29.91	6,961,918	-1.39(-4.44%)
Mar 06, 2020	31.09	31.34	31.07	31.30	3,002,401	-0.37(-1.16%)
Mar 05, 2020	31.78	31.86	31.61	31.66	1,230,067	-0.41(-1.28%)
Mar 04, 2020	31.93	32.10	31.87	32.08	2,691,806	+0.42(+1.34%)
Mar 03, 2020	31.78	32.08	31.57	31.65	4,116,278	-0.15(-0.49%)
Mar 02, 2020	31.50	31.81	31.35	31.81	3,158,514	+0.36(+1.14%)
Feb 28, 2020	30.96	31.54	30.91	31.45	3,622,648	+0.07(+0.22%)
Feb 27, 2020	31.56	31.77	31.37	31.38	2,559,176	-0.47(-1.49%)
Feb 26, 2020	31.86	31.95	31.71	31.85	15,578,860	+0.05(+0.16%)
Feb 25, 2020	32.18	32.22	31.78	31.80	3,774,929	-0.26(-0.80%)
Feb 24, 2020	32.09	32.11	31.98	32.06	773,353	-0.33(-1.03%)
Feb 21, 2020	32.36	32.39	32.31	32.39	509,129	+0.01(+0.02%)
Feb 20, 2020	32.36	32.42	32.31	32.38	756,628	+0.02(+0.06%)
Feb 19, 2020	32.38	32.38	32.33	32.36	1,030,841	+0.03(+0.08%)
Feb 18, 2020	32.37	32.38	32.29	32.34	856,158	-0.07(-0.22%)
Feb 14, 2020	32.39	32.43	32.37	32.41	471,792	+0.01(+0.04%)
Feb 13, 2020	32.36	32.40	32.35	32.40	600,748	+0.01(+0.04%)
Feb 12, 2020	32.34	32.40	32.34	32.38	3,113,882	+0.08(+0.26%)
Feb 11, 2020	32.34	32.35	32.27	32.30	940,663	+0.02(+0.06%)
Feb 10, 2020	32.24	32.29	32.22	32.28	1,164,165	+0.03(+0.10%)
Feb 07, 2020	32.23	32.27	32.21	32.25	1,332,110	-0.04(-0.14%)
Feb 06, 2020	32.27	32.29	32.20	32.29	852,925	+0.03(+0.10%)
Feb 05, 2020	32.20	32.26	32.20	32.26	1,066,697	+0.13(+0.42%)
Feb 04, 2020	32.04	32.14	32.04	32.13	740,265	+0.17(+0.54%)
Feb 03, 2020	32.01	32.07	31.94	31.95	653,342	+0.03(+0.09%)
Jan 31, 2020	32.01	32.04	31.89	31.92	1,954,267	-0.15(-0.46%)
Jan 30, 2020	31.92	32.07	31.92	32.07	1,503,027	+0.05(+0.16%)
Jan 29, 2020	32.07	32.08	32.01	32.02	2,129,538	+0.01(+0.02%)
Jan 28, 2020	31.94	32.08	31.89	32.01	636,447	+0.17(+0.54%)
Jan 27, 2020	31.85	31.90	31.78	31.84	2,949,095	-0.17(-0.54%)
Jan 24, 2020	32.12	32.13	31.99	32.01	2,449,898	-0.10(-0.32%)
Jan 23, 2020	32.18	32.18	32.08	32.12	4,734,716	-0.11(-0.36%)
Jan 22, 2020	32.20	32.26	32.20	32.23	2,768,826	+0.04(+0.12%)
Jan 21, 2020	32.26	32.27	32.18	32.19	611,402	-0.04(-0.12%)
Jan 17, 2020	32.28	32.28	32.23	32.23	717,621	-0.03(-0.10%)
Jan 16, 2020	32.27	32.28	32.22	32.26	3,354,838	+0.02(+0.06%)
Jan 15, 2020	32.22	32.28	32.22	32.24	470,884	+0.03(+0.10%)
Jan 14, 2020	32.23	32.26	32.21	32.21	9,503,388	-0.03(-0.10%)
Jan 13, 2020	32.25	32.27	32.24	32.24	542,558	-0.01(-0.02%)
Jan 10, 2020	32.24	32.25	32.20	32.25	443,823	+0.04(+0.12%)
Jan 09, 2020	32.16	32.22	32.15	32.21	371,970	+0.06(+0.20%)
Jan 08, 2020	32.12	32.19	32.12	32.15	550,304	+0.01(+0.04%)
Jan 07, 2020	32.15	32.17	32.12	32.13	1,179,950	-0.01(-0.04%)
Jan 06, 2020	32.13	32.17	32.12	32.15	4,323,721	-0.03(-0.08%)
Jan 03, 2020	32.12	32.19	32.12	32.17	777,122	-0.04(-0.12%)

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.