Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	19.45	20.20	19.42	19.84	76,816	+0.60(+3.13%)
Mar 30, 2020	19.50	19.59	19.12	19.24	138,642	+0.13(+0.67%)
Mar 27, 2020	19.38	19.72	19.10	19.11	20,822	-1.19(-5.85%)
Mar 26, 2020	20.14	20.68	19.60	20.30	99,731	+0.83(+4.28%)
Mar 25, 2020	19.13	19.47	18.95	19.46	29,739	+1.19(+6.49%)
Mar 24, 2020	19.66	19.66	17.82	18.28	189,503	+0.10(+0.55%)
Mar 23, 2020	18.81	18.81	18.18	18.18	48,766	-0.49(-2.65%)
Mar 20, 2020	19.88	19.88	18.59	18.67	25,825	-0.40(-2.12%)
Mar 19, 2020	18.68	19.59	18.23	19.08	13,226	+0.58(+3.16%)
Mar 18, 2020	19.46	20.12	18.49	18.49	33,943	-2.38(-11.41%)
Mar 17, 2020	20.47	21.22	20.40	20.87	18,562	+1.01(+5.08%)
Mar 16, 2020	19.27	21.00	19.27	19.86	58,990	-2.06(-9.39%)
Mar 13, 2020	22.16	22.16	21.10	21.92	170,538	+0.56(+2.62%)
Mar 12, 2020	22.11	22.87	21.12	21.36	225,921	-2.87(-11.85%)
Mar 11, 2020	25.57	25.57	24.20	24.23	101,680	-1.58(-6.13%)
Mar 10, 2020	25.51	25.86	25.14	25.81	26,047	+1.01(+4.09%)
Mar 09, 2020	24.97	25.66	24.77	24.80	23,282	-1.80(-6.75%)
Mar 06, 2020	27.36	27.38	26.41	26.60	22,218	-0.85(-3.10%)
Mar 05, 2020	27.83	27.83	27.41	27.45	4,806	-0.57(-2.02%)
Mar 04, 2020	27.74	28.02	27.54	28.01	13,844	+0.77(+2.83%)
Mar 03, 2020	27.48	27.88	27.20	27.24	146,120	-0.17(-0.63%)
Mar 02, 2020	26.83	27.42	26.68	27.41	14,066	+0.56(+2.08%)
Feb 28, 2020	26.46	26.85	26.22	26.85	208,577	-0.23(-0.86%)
Feb 27, 2020	28.00	28.03	27.04	27.09	234,374	-1.15(-4.08%)
Feb 26, 2020	28.24	28.47	28.23	28.24	62,173	-0.12(-0.42%)
Feb 25, 2020	29.16	29.18	28.32	28.36	39,505	-0.84(-2.89%)
Feb 24, 2020	29.21	29.30	28.94	29.20	55,814	-0.52(-1.74%)
Feb 21, 2020	29.73	29.79	29.66	29.72	5,700	-0.01(-0.03%)
Feb 20, 2020	29.83	29.83	29.67	29.73	4,194	-0.03(-0.09%)
Feb 19, 2020	29.62	29.81	29.62	29.75	12,090	+0.27(+0.91%)
Feb 18, 2020	29.43	29.51	29.36	29.48	8,675	-0.23(-0.79%)
Feb 14, 2020	29.71	29.72	29.56	29.72	7,096	-0.09(-0.29%)
Feb 13, 2020	29.49	29.85	29.49	29.80	15,329	-0.09(-0.32%)
Feb 12, 2020	29.79	29.95	29.79	29.90	10,768	+0.20(+0.67%)
Feb 11, 2020	29.65	29.89	29.62	29.70	28,179	+0.21(+0.70%)
Feb 10, 2020	29.58	29.72	29.49	29.49	172,298	-0.16(-0.55%)
Feb 07, 2020	29.90	29.90	29.63	29.66	24,894	-0.43(-1.43%)
Feb 06, 2020	30.49	30.53	29.79	30.09	40,231	-0.34(-1.13%)
Feb 05, 2020	30.27	30.58	30.27	30.43	36,349	+0.24(+0.80%)
Feb 04, 2020	29.61	30.25	29.61	30.19	33,045	+0.73(+2.48%)
Feb 03, 2020	29.54	29.70	29.31	29.46	160,759	-0.15(-0.49%)
Jan 31, 2020	29.96	29.96	29.60	29.61	26,871	-0.35(-1.18%)
Jan 30, 2020	30.28	30.28	29.85	29.96	24,957	-0.32(-1.05%)
Jan 29, 2020	30.45	30.52	30.18	30.28	44,935	-0.28(-0.90%)
Jan 28, 2020	30.55	30.65	30.46	30.55	28,913	-0.09(-0.31%)
Jan 27, 2020	30.74	31.01	30.53	30.65	31,202	-0.75(-2.38%)
Jan 24, 2020	31.78	31.78	31.33	31.39	12,447	-0.27(-0.84%)
Jan 23, 2020	31.52	31.66	31.42	31.66	99,047	-0.09(-0.27%)
Jan 22, 2020	31.75	31.83	31.69	31.75	46,562	+0.19(+0.60%)
Jan 21, 2020	31.64	31.68	31.53	31.56	32,481	-0.17(-0.54%)
Jan 17, 2020	31.61	31.76	31.53	31.73	51,766	+0.12(+0.38%)
Jan 16, 2020	31.51	31.66	31.51	31.61	31,634	+0.09(+0.30%)
Jan 15, 2020	31.49	31.56	31.43	31.51	29,424	+0.02(+0.05%)
Jan 14, 2020	31.27	31.57	31.27	31.50	39,507	+0.09(+0.30%)
Jan 13, 2020	31.62	31.62	31.27	31.40	55,170	-0.06(-0.19%)
Jan 10, 2020	31.79	31.79	31.38	31.46	61,305	+0.03(+0.08%)
Jan 09, 2020	31.47	31.58	31.36	31.44	46,583	-0.11(-0.35%)
Jan 08, 2020	31.65	31.73	31.48	31.55	41,076	-0.11(-0.35%)
Jan 07, 2020	31.94	31.94	31.60	31.66	19,088	-0.13(-0.41%)
Jan 06, 2020	31.64	31.82	31.64	31.79	12,368	+0.03(+0.11%)
Jan 03, 2020	32.12	32.12	31.70	31.75	17,798	-0.26(-0.81%)

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.