Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	25.06	25.31	24.77	24.95	1,322,734	+0.07(+0.29%)
Mar 30, 2020	24.62	24.89	24.40	24.88	815,680	+0.42(+1.71%)
Mar 27, 2020	24.61	24.95	24.40	24.46	1,411,608	-1.53(-5.89%)
Mar 26, 2020	25.24	26.00	25.15	25.99	2,065,258	+0.99(+3.98%)
Mar 25, 2020	24.60	25.25	24.29	24.99	1,609,715	+1.15(+4.82%)
Mar 24, 2020	23.76	24.13	23.70	23.85	1,365,802	+1.37(+6.08%)
Mar 23, 2020	22.81	22.90	22.13	22.48	1,014,664	-0.68(-2.95%)
Mar 20, 2020	23.99	24.09	23.06	23.16	1,408,536	+0.23(+0.99%)
Mar 19, 2020	22.47	23.15	22.27	22.93	1,321,665	+0.23(+1.00%)
Mar 18, 2020	22.82	23.43	22.11	22.71	1,270,958	-1.97(-7.98%)
Mar 17, 2020	24.00	24.79	23.57	24.67	1,847,841	+1.29(+5.50%)
Mar 16, 2020	23.39	24.50	22.97	23.39	1,278,818	-3.34(-12.48%)
Mar 13, 2020	26.99	27.25	25.50	26.73	1,409,633	+1.78(+7.12%)
Mar 12, 2020	25.44	27.09	21.49	24.95	3,581,548	-2.70(-9.76%)
Mar 11, 2020	28.22	28.22	27.48	27.65	1,091,498	-1.32(-4.56%)
Mar 10, 2020	28.74	28.97	28.13	28.97	715,544	+1.34(+4.85%)
Mar 09, 2020	27.59	28.57	27.35	27.63	770,383	-1.90(-6.42%)
Mar 06, 2020	29.65	29.65	29.29	29.52	591,324	-0.56(-1.85%)
Mar 05, 2020	30.40	30.55	29.94	30.08	587,379	-0.63(-2.05%)
Mar 04, 2020	30.61	30.75	30.44	30.71	513,927	+0.46(+1.54%)
Mar 03, 2020	30.24	31.10	29.98	30.24	1,229,592	+0.03(+0.09%)
Mar 02, 2020	29.75	30.25	29.55	30.22	828,174	+0.47(+1.59%)
Feb 28, 2020	29.06	29.74	28.76	29.74	3,730,279	-0.29(-0.97%)
Feb 27, 2020	30.35	30.56	29.98	30.03	842,142	-0.67(-2.20%)
Feb 26, 2020	30.85	31.03	30.61	30.71	769,508	+0.17(+0.57%)
Feb 25, 2020	31.14	31.17	30.41	30.54	511,385	-0.16(-0.51%)
Feb 24, 2020	30.54	30.81	30.54	30.69	598,642	-1.12(-3.52%)
Feb 21, 2020	31.88	31.98	31.79	31.81	563,568	-0.19(-0.60%)
Feb 20, 2020	32.26	32.26	31.86	32.00	679,098	-0.55(-1.68%)
Feb 19, 2020	32.50	32.58	32.48	32.55	519,624	+0.23(+0.70%)
Feb 18, 2020	32.36	32.46	32.25	32.32	674,778	-0.15(-0.45%)
Feb 14, 2020	32.69	32.70	32.40	32.47	845,955	-0.01(-0.03%)
Feb 13, 2020	32.56	32.68	32.44	32.48	738,192	-0.38(-1.17%)
Feb 12, 2020	32.79	32.88	32.67	32.86	596,879	+0.46(+1.41%)
Feb 11, 2020	32.37	32.57	32.35	32.40	837,228	+0.31(+0.97%)
Feb 10, 2020	31.88	32.09	31.88	32.09	598,162	+0.28(+0.89%)
Feb 07, 2020	32.00	32.00	31.78	31.81	909,037	-0.51(-1.58%)
Feb 06, 2020	32.50	32.55	32.27	32.32	494,224	+0.01(+0.03%)
Feb 05, 2020	32.68	32.68	32.19	32.31	648,072	+0.20(+0.62%)
Feb 04, 2020	32.10	32.26	32.08	32.11	1,142,203	+0.81(+2.59%)
Feb 03, 2020	31.13	31.41	31.13	31.30	900,690	+0.36(+1.15%)
Jan 31, 2020	31.10	31.10	30.79	30.95	548,209	-0.66(-2.08%)
Jan 30, 2020	31.40	31.64	31.17	31.60	873,684	-0.39(-1.22%)
Jan 29, 2020	32.10	32.19	31.92	31.99	1,091,925	+0.10(+0.31%)
Jan 28, 2020	31.72	31.93	31.58	31.89	1,074,934	+0.24(+0.75%)
Jan 27, 2020	31.39	31.81	31.22	31.66	1,086,665	-1.03(-3.15%)
Jan 24, 2020	32.94	32.95	32.54	32.69	870,201	-0.22(-0.66%)
Jan 23, 2020	32.74	32.96	32.57	32.91	1,370,792	-0.26(-0.80%)
Jan 22, 2020	33.33	33.33	33.11	33.17	1,568,631	+0.21(+0.64%)
Jan 21, 2020	33.12	33.18	32.85	32.96	4,038,276	-0.81(-2.40%)
Jan 17, 2020	33.69	33.81	33.63	33.77	2,637,372	+0.20(+0.60%)
Jan 16, 2020	33.58	33.61	33.46	33.57	3,430,384	+0.24(+0.72%)
Jan 15, 2020	33.49	33.49	33.30	33.33	23,525,648	-0.20(-0.58%)
Jan 14, 2020	33.58	33.59	33.45	33.53	128,775	-0.15(-0.46%)
Jan 13, 2020	33.44	33.74	33.42	33.68	155,263	+0.46(+1.37%)
Jan 10, 2020	33.23	33.36	33.16	33.22	241,466	+0.18(+0.54%)
Jan 09, 2020	33.12	33.12	32.96	33.04	129,923	+0.20(+0.60%)
Jan 08, 2020	32.68	33.03	32.66	32.85	132,665	+0.11(+0.35%)
Jan 07, 2020	32.70	32.77	32.62	32.73	168,953	+0.06(+0.18%)
Jan 06, 2020	32.52	32.70	32.51	32.67	108,272	-0.14(-0.43%)
Jan 03, 2020	32.96	32.98	32.80	32.81	109,817	-0.49(-1.48%)

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.