Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	21.25	21.64	21.19	21.42	4,352,619	-0.11(-0.50%)
Mar 30, 2020	21.20	21.57	21.05	21.53	13,350,822	+0.37(+1.73%)
Mar 27, 2020	21.05	21.48	20.83	21.16	11,009,765	-0.59(-2.72%)
Mar 26, 2020	20.99	21.81	20.99	21.75	5,512,911	+0.91(+4.38%)
Mar 25, 2020	20.48	21.20	20.13	20.84	10,891,121	+0.65(+3.24%)
Mar 24, 2020	19.89	20.27	19.72	20.19	7,603,436	+1.66(+8.93%)
Mar 23, 2020	18.96	18.98	18.40	18.53	11,582,537	-0.32(-1.71%)
Mar 20, 2020	19.48	19.77	18.81	18.85	11,906,411	-0.11(-0.57%)
Mar 19, 2020	18.64	19.39	18.49	18.96	10,911,219	+0.20(+1.05%)
Mar 18, 2020	18.71	19.42	18.25	18.76	9,830,458	-1.18(-5.92%)
Mar 17, 2020	19.39	20.03	19.01	19.94	5,452,503	+0.89(+4.70%)
Mar 16, 2020	18.92	19.77	18.14	19.05	7,807,448	-2.36(-11.03%)
Mar 13, 2020	21.46	21.46	20.09	21.41	17,900,744	+1.32(+6.54%)
Mar 12, 2020	20.90	20.90	19.80	20.10	15,664,520	-2.53(-11.19%)
Mar 11, 2020	23.21	23.23	22.46	22.63	7,203,358	-1.20(-5.03%)
Mar 10, 2020	23.83	23.90	23.05	23.83	18,472,518	+0.87(+3.78%)
Mar 09, 2020	23.71	23.71	22.15	22.96	8,072,860	-1.99(-7.96%)
Mar 06, 2020	24.92	25.09	24.71	24.95	3,586,139	-0.39(-1.55%)
Mar 05, 2020	25.47	25.63	25.24	25.34	3,480,128	-0.69(-2.65%)
Mar 04, 2020	25.73	26.04	25.54	26.03	4,214,281	+0.70(+2.76%)
Mar 03, 2020	25.70	25.99	25.13	25.33	4,969,764	-0.22(-0.88%)
Mar 02, 2020	25.14	25.55	24.94	25.55	4,697,735	+0.40(+1.60%)
Feb 28, 2020	24.75	25.16	24.52	25.15	16,567,453	-0.20(-0.78%)
Feb 27, 2020	25.70	25.95	25.33	25.35	3,258,459	-0.79(-3.01%)
Feb 26, 2020	26.30	26.46	26.08	26.14	3,368,146	+0.03(+0.10%)
Feb 25, 2020	26.66	26.67	26.05	26.11	7,964,425	-0.40(-1.52%)
Feb 24, 2020	26.53	26.70	26.48	26.51	1,693,792	-1.08(-3.92%)
Feb 21, 2020	27.63	27.65	27.52	27.59	1,098,260	-0.14(-0.52%)
Feb 20, 2020	27.79	27.84	27.57	27.74	1,120,327	-0.20(-0.70%)
Feb 19, 2020	27.92	27.95	27.89	27.93	778,441	+0.11(+0.39%)
Feb 18, 2020	27.81	27.87	27.77	27.83	737,342	-0.20(-0.70%)
Feb 14, 2020	28.06	28.06	27.94	28.02	703,637	+0.01(+0.03%)
Feb 13, 2020	27.98	28.11	27.96	28.02	785,535	-0.21(-0.76%)
Feb 12, 2020	28.22	28.24	28.17	28.23	741,646	+0.13(+0.48%)
Feb 11, 2020	28.12	28.16	28.05	28.10	1,233,573	+0.17(+0.61%)
Feb 10, 2020	27.79	27.93	27.79	27.93	942,749	+0.09(+0.32%)
Feb 07, 2020	27.94	27.94	27.83	27.84	972,754	-0.28(-0.99%)
Feb 06, 2020	28.15	28.15	28.06	28.11	942,366	+0.07(+0.25%)
Feb 05, 2020	28.03	28.05	27.93	28.04	886,136	+0.27(+0.97%)
Feb 04, 2020	27.74	27.81	27.71	27.77	1,078,743	+0.43(+1.57%)
Feb 03, 2020	27.31	27.45	27.30	27.34	2,034,960	+0.08(+0.30%)
Jan 31, 2020	27.45	27.45	27.16	27.26	1,290,598	-0.45(-1.61%)
Jan 30, 2020	27.50	27.71	27.43	27.71	1,275,761	-0.04(-0.16%)
Jan 29, 2020	27.81	27.83	27.71	27.76	1,556,948	+0.02(+0.06%)
Jan 28, 2020	27.62	27.77	27.58	27.74	3,838,354	+0.21(+0.75%)
Jan 27, 2020	27.55	27.65	27.48	27.53	1,023,565	-0.55(-1.94%)
Jan 24, 2020	28.29	28.30	28.03	28.08	1,086,414	-0.14(-0.51%)
Jan 23, 2020	28.17	28.24	28.03	28.22	1,622,354	-0.05(-0.19%)
Jan 22, 2020	28.36	28.36	28.24	28.27	1,068,397	+0.05(+0.19%)
Jan 21, 2020	28.30	28.31	28.21	28.22	907,099	-0.21(-0.76%)
Jan 17, 2020	28.43	28.44	28.35	28.44	921,233	+0.08(+0.28%)
Jan 16, 2020	28.27	28.36	28.25	28.36	768,351	+0.14(+0.51%)
Jan 15, 2020	28.20	28.26	28.18	28.21	854,906	-0.04(-0.13%)
Jan 14, 2020	28.14	28.27	28.11	28.25	968,122	+0.03(+0.10%)
Jan 13, 2020	28.11	28.22	28.02	28.22	1,398,109	+0.17(+0.61%)
Jan 10, 2020	28.14	28.16	28.01	28.05	4,919,318	-0.07(-0.25%)
Jan 09, 2020	28.10	28.14	28.06	28.12	1,257,439	+0.08(+0.29%)
Jan 08, 2020	27.98	28.13	27.95	28.04	1,226,463	+0.04(+0.16%)
Jan 07, 2020	28.06	28.07	27.98	28.00	1,255,894	-0.08(-0.29%)
Jan 06, 2020	27.89	28.08	27.87	28.08	1,190,964	+0.12(+0.42%)
Jan 03, 2020	27.93	28.11	27.93	27.96	1,530,099	-0.31(-1.11%)

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.