Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	25.06	25.31	24.78	24.95	1,322,595	+0.07(+0.29%)
Mar 30, 2020	24.62	24.89	24.40	24.88	815,595	+0.42(+1.71%)
Mar 27, 2020	24.61	24.95	24.40	24.46	1,411,460	-1.53(-5.89%)
Mar 26, 2020	25.24	26.01	25.15	25.99	2,065,041	+0.99(+3.98%)
Mar 25, 2020	24.60	25.25	24.30	25.00	1,609,545	+1.15(+4.82%)
Mar 24, 2020	23.77	24.13	23.70	23.85	1,365,658	+1.37(+6.08%)
Mar 23, 2020	22.81	22.90	22.13	22.48	1,014,557	-0.68(-2.95%)
Mar 20, 2020	23.99	24.09	23.06	23.16	1,408,388	+0.23(+0.99%)
Mar 19, 2020	22.47	23.15	22.27	22.94	1,321,526	+0.23(+1.00%)
Mar 18, 2020	22.83	23.43	22.11	22.71	1,270,825	-1.97(-7.98%)
Mar 17, 2020	24.00	24.80	23.57	24.68	1,847,646	+1.29(+5.50%)
Mar 16, 2020	23.39	24.50	22.98	23.39	1,278,683	-3.34(-12.48%)
Mar 13, 2020	26.99	27.25	25.51	26.73	1,409,485	+1.78(+7.12%)
Mar 12, 2020	25.44	27.09	21.50	24.95	3,581,171	-2.70(-9.76%)
Mar 11, 2020	28.22	28.22	27.48	27.65	1,091,383	-1.32(-4.56%)
Mar 10, 2020	28.74	28.98	28.13	28.97	715,468	+1.34(+4.85%)
Mar 09, 2020	27.59	28.57	27.35	27.63	770,302	-1.90(-6.42%)
Mar 06, 2020	29.65	29.65	29.29	29.53	591,262	-0.56(-1.85%)
Mar 05, 2020	30.40	30.56	29.95	30.08	587,317	-0.63(-2.05%)
Mar 04, 2020	30.61	30.76	30.45	30.71	513,873	+0.46(+1.54%)
Mar 03, 2020	30.25	31.10	29.98	30.25	1,229,463	+0.03(+0.09%)
Mar 02, 2020	29.75	30.26	29.55	30.22	828,087	+0.47(+1.59%)
Feb 28, 2020	29.06	29.75	28.76	29.75	3,729,887	-0.29(-0.97%)
Feb 27, 2020	30.36	30.57	29.98	30.04	842,053	-0.67(-2.20%)
Feb 26, 2020	30.86	31.03	30.61	30.71	769,427	+0.17(+0.57%)
Feb 25, 2020	31.14	31.17	30.41	30.54	511,332	-0.15(-0.50%)
Feb 24, 2020	30.55	30.81	30.54	30.69	598,579	-1.12(-3.52%)
Feb 21, 2020	31.89	31.99	31.80	31.82	563,508	-0.19(-0.60%)
Feb 20, 2020	32.26	32.26	31.86	32.01	679,026	-0.55(-1.68%)
Feb 19, 2020	32.50	32.58	32.48	32.55	519,570	+0.23(+0.71%)
Feb 18, 2020	32.36	32.46	32.25	32.33	674,707	-0.15(-0.45%)
Feb 14, 2020	32.69	32.70	32.40	32.47	845,866	-0.01(-0.03%)
Feb 13, 2020	32.56	32.68	32.45	32.48	738,114	-0.38(-1.17%)
Feb 12, 2020	32.79	32.88	32.67	32.86	596,817	+0.46(+1.41%)
Feb 11, 2020	32.37	32.57	32.36	32.41	837,140	+0.31(+0.97%)
Feb 10, 2020	31.89	32.10	31.89	32.10	598,099	+0.28(+0.89%)
Feb 07, 2020	32.01	32.01	31.79	31.82	908,942	-0.51(-1.58%)
Feb 06, 2020	32.51	32.56	32.28	32.33	494,172	+0.01(+0.03%)
Feb 05, 2020	32.68	32.68	32.20	32.32	648,004	+0.20(+0.62%)
Feb 04, 2020	32.11	32.27	32.08	32.12	1,142,083	+0.81(+2.59%)
Feb 03, 2020	31.13	31.41	31.13	31.30	900,595	+0.36(+1.15%)
Jan 31, 2020	31.10	31.10	30.80	30.95	548,151	-0.66(-2.08%)
Jan 30, 2020	31.40	31.64	31.18	31.61	873,592	-0.39(-1.23%)
Jan 29, 2020	32.11	32.20	31.92	32.00	1,091,811	+0.10(+0.31%)
Jan 28, 2020	31.72	31.93	31.59	31.90	1,074,821	+0.24(+0.75%)
Jan 27, 2020	31.40	31.82	31.22	31.66	1,086,551	-1.03(-3.15%)
Jan 24, 2020	32.95	32.95	32.54	32.69	870,109	-0.22(-0.66%)
Jan 23, 2020	32.74	32.96	32.58	32.91	1,370,648	-0.26(-0.80%)
Jan 22, 2020	33.34	33.34	33.11	33.17	1,568,466	+0.21(+0.64%)
Jan 21, 2020	33.12	33.18	32.85	32.96	4,037,851	-0.81(-2.40%)
Jan 17, 2020	33.69	33.81	33.63	33.78	2,637,094	+0.20(+0.60%)
Jan 16, 2020	33.58	33.61	33.47	33.57	3,430,023	+0.24(+0.72%)
Jan 15, 2020	33.49	33.49	33.30	33.33	23,523,174	-0.20(-0.58%)
Jan 14, 2020	33.58	33.60	33.46	33.53	128,762	-0.15(-0.46%)
Jan 13, 2020	33.45	33.75	33.42	33.68	155,247	+0.46(+1.37%)
Jan 10, 2020	33.24	33.36	33.16	33.23	241,441	+0.18(+0.54%)
Jan 09, 2020	33.13	33.13	32.96	33.05	129,909	+0.20(+0.60%)
Jan 08, 2020	32.68	33.04	32.66	32.85	132,651	+0.11(+0.35%)
Jan 07, 2020	32.70	32.77	32.63	32.74	168,935	+0.06(+0.18%)
Jan 06, 2020	32.53	32.70	32.52	32.68	108,261	-0.14(-0.43%)
Jan 03, 2020	32.96	32.98	32.80	32.82	109,805	-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.