Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	17.04	17.06	16.57	17.05	2,184,870	-0.10(-0.57%)
Mar 30, 2020	17.05	17.16	16.53	17.15	1,778,285	+0.05(+0.31%)
Mar 27, 2020	16.50	17.45	16.33	17.10	1,962,282	-0.05(-0.31%)
Mar 26, 2020	16.35	17.21	16.15	17.15	2,151,701	+0.86(+5.30%)
Mar 25, 2020	15.57	16.94	15.51	16.29	2,301,711	+1.04(+6.84%)
Mar 24, 2020	14.78	15.39	14.72	15.25	1,569,821	+1.23(+8.76%)
Mar 23, 2020	14.56	14.56	13.70	14.02	1,959,570	-0.35(-2.44%)
Mar 20, 2020	14.87	15.42	14.35	14.37	1,802,221	-0.23(-1.56%)
Mar 19, 2020	14.30	14.91	13.96	14.60	2,190,397	-0.19(-1.30%)
Mar 18, 2020	15.61	15.91	14.43	14.79	2,643,018	-1.84(-11.08%)
Mar 17, 2020	16.36	16.85	15.86	16.63	2,466,194	+0.39(+2.43%)
Mar 16, 2020	17.62	17.62	16.23	16.24	2,522,989	-3.25(-16.66%)
Mar 13, 2020	19.31	19.60	18.25	19.48	1,705,556	+0.87(+4.66%)
Mar 12, 2020	19.65	19.74	18.46	18.62	1,549,506	-2.17(-10.43%)
Mar 11, 2020	21.64	21.64	20.65	20.78	658,784	-1.19(-5.43%)
Mar 10, 2020	21.79	22.01	21.10	21.98	1,626,606	+0.62(+2.92%)
Mar 09, 2020	22.02	22.19	21.33	21.35	897,256	-1.70(-7.38%)
Mar 06, 2020	23.05	23.09	22.53	23.05	1,695,068	-0.36(-1.54%)
Mar 05, 2020	23.53	23.64	23.19	23.41	1,173,944	-0.38(-1.59%)
Mar 04, 2020	23.36	23.79	23.36	23.79	630,314	+0.75(+3.24%)
Mar 03, 2020	23.11	23.53	22.90	23.05	1,000,324	+0.07(+0.31%)
Mar 02, 2020	22.48	22.98	22.23	22.98	1,524,492	+0.52(+2.30%)
Feb 28, 2020	22.48	22.57	21.83	22.46	1,553,148	-0.46(-1.99%)
Feb 27, 2020	23.76	23.76	22.91	22.91	931,114	-1.13(-4.71%)
Feb 26, 2020	24.26	24.42	24.01	24.05	926,298	-0.27(-1.12%)
Feb 25, 2020	24.90	24.93	24.23	24.32	696,347	-0.54(-2.19%)
Feb 24, 2020	24.88	25.00	24.76	24.86	626,416	-0.39(-1.56%)
Feb 21, 2020	25.13	25.27	25.09	25.26	444,570	+0.04(+0.17%)
Feb 20, 2020	24.96	25.21	24.93	25.21	592,734	+0.20(+0.81%)
Feb 19, 2020	25.29	25.29	24.98	25.01	551,511	-0.28(-1.11%)
Feb 18, 2020	25.30	25.34	25.17	25.29	365,332	-0.01(-0.03%)
Feb 14, 2020	25.09	25.30	25.09	25.30	1,776,687	+0.24(+0.95%)
Feb 13, 2020	24.90	25.09	24.88	25.06	1,477,354	+0.07(+0.28%)
Feb 12, 2020	24.95	25.05	24.86	24.99	1,347,805	+0.11(+0.42%)
Feb 11, 2020	24.90	24.98	24.82	24.89	487,915	+0.07(+0.28%)
Feb 10, 2020	24.69	24.85	24.62	24.82	321,877	+0.19(+0.78%)
Feb 07, 2020	24.65	24.73	24.57	24.62	259,219	-0.07(-0.28%)
Feb 06, 2020	24.62	24.72	24.60	24.69	346,870	+0.06(+0.25%)
Feb 05, 2020	24.68	24.69	24.58	24.63	432,404	+0.01(+0.04%)
Feb 04, 2020	24.51	24.69	24.43	24.62	574,047	+0.21(+0.86%)
Feb 03, 2020	24.42	24.56	24.36	24.41	284,700	-0.01(-0.04%)
Jan 31, 2020	24.62	24.63	24.34	24.42	733,427	-0.23(-0.92%)
Jan 30, 2020	24.58	24.65	24.52	24.65	259,464	+0.04(+0.18%)
Jan 29, 2020	24.68	24.72	24.57	24.61	274,272	-0.04(-0.14%)
Jan 28, 2020	24.61	24.69	24.56	24.64	537,529	+0.07(+0.29%)
Jan 27, 2020	24.57	24.65	24.51	24.57	221,153	-0.17(-0.67%)
Jan 24, 2020	24.83	24.84	24.68	24.74	280,079	-0.07(-0.28%)
Jan 23, 2020	24.66	24.82	24.59	24.81	473,236	+0.15(+0.60%)
Jan 22, 2020	24.79	24.84	24.61	24.66	422,061	-0.11(-0.46%)
Jan 21, 2020	24.60	24.77	24.57	24.77	632,542	+0.12(+0.50%)
Jan 17, 2020	24.61	24.68	24.60	24.65	1,128,412	+0.09(+0.36%)
Jan 16, 2020	24.44	24.61	24.43	24.56	784,478	+0.18(+0.72%)
Jan 15, 2020	24.21	24.39	24.21	24.39	335,714	+0.20(+0.83%)
Jan 14, 2020	24.20	24.20	24.04	24.19	405,155	-0.02(-0.07%)
Jan 13, 2020	24.01	24.21	23.98	24.20	570,260	+0.21(+0.88%)
Jan 10, 2020	23.91	24.00	23.87	23.99	414,590	+0.11(+0.48%)
Jan 09, 2020	23.95	23.96	23.84	23.88	435,295	-0.08(-0.33%)
Jan 08, 2020	23.91	23.98	23.83	23.96	438,237	+0.02(+0.07%)
Jan 07, 2020	24.06	24.06	23.83	23.94	392,019	-0.14(-0.58%)
Jan 06, 2020	24.05	24.18	24.02	24.08	1,748,149	-0.06(-0.25%)
Jan 03, 2020	23.91	24.16	23.83	24.14	1,718,323	+0.18(+0.73%)

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.