Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	25.22	25.64	24.95	25.47	24,891,838	+0.35(+1.39%)
Mar 30, 2020	25.74	25.94	25.04	25.12	25,436,512	-0.87(-3.33%)
Mar 27, 2020	25.98	26.20	25.26	25.99	36,821,240	+0.76(+2.99%)
Mar 26, 2020	26.51	26.56	25.06	25.23	39,340,744	-1.57(-5.87%)
Mar 25, 2020	27.01	27.57	25.72	26.81	40,168,660	-0.37(-1.36%)
Mar 24, 2020	28.31	28.45	27.09	27.18	38,126,184	-2.77(-9.25%)
Mar 23, 2020	29.28	30.54	29.11	29.95	34,810,948	+0.75(+2.58%)
Mar 20, 2020	27.61	29.23	26.53	29.19	32,426,722	+1.26(+4.51%)
Mar 19, 2020	28.13	28.94	27.18	27.93	41,182,244	+0.07(+0.26%)
Mar 18, 2020	28.39	29.30	27.40	27.86	39,423,976	+1.55(+5.87%)
Mar 17, 2020	27.61	28.57	26.30	26.31	39,555,176	-1.94(-6.87%)
Mar 16, 2020	28.34	28.71	26.65	28.26	43,385,620	+2.92(+11.51%)
Mar 13, 2020	26.18	27.77	25.34	25.34	43,336,348	-2.58(-9.23%)
Mar 12, 2020	27.33	27.96	26.19	27.91	54,744,620	+2.45(+9.61%)
Mar 11, 2020	24.94	25.76	24.84	25.47	27,605,054	+1.17(+4.81%)
Mar 10, 2020	24.62	25.68	24.28	24.30	27,727,766	-1.28(-5.00%)
Mar 09, 2020	25.72	25.76	24.80	25.58	23,410,452	+1.85(+7.79%)
Mar 06, 2020	24.08	24.29	23.64	23.73	23,139,804	+0.39(+1.66%)
Mar 05, 2020	23.17	23.53	22.91	23.34	19,180,410	+0.75(+3.34%)
Mar 04, 2020	23.12	23.33	22.57	22.59	27,774,850	-0.99(-4.21%)
Mar 03, 2020	22.88	23.77	22.57	23.58	39,294,716	+0.67(+2.93%)
Mar 02, 2020	23.80	24.11	22.91	22.91	37,458,212	-1.11(-4.63%)
Feb 28, 2020	24.57	24.81	23.92	24.02	59,534,928	+0.18(+0.77%)
Feb 27, 2020	23.27	23.85	22.96	23.84	37,461,740	+1.02(+4.48%)
Feb 26, 2020	22.62	22.87	22.34	22.82	29,987,678	+0.09(+0.40%)
Feb 25, 2020	21.95	22.80	21.92	22.73	24,942,008	+0.65(+2.96%)
Feb 24, 2020	22.02	22.14	21.84	22.07	17,168,090	+0.74(+3.45%)
Feb 21, 2020	21.24	21.41	21.21	21.34	10,643,123	+0.21(+1.00%)
Feb 20, 2020	21.08	21.33	21.02	21.12	6,688,541	+0.08(+0.39%)
Feb 19, 2020	21.07	21.09	21.00	21.04	3,421,396	-0.10(-0.48%)
Feb 18, 2020	21.16	21.24	21.12	21.14	5,668,777	+0.06(+0.31%)
Feb 14, 2020	21.10	21.18	21.08	21.08	4,784,536	-0.04(-0.17%)
Feb 13, 2020	21.19	21.21	21.05	21.12	5,471,487	+0.02(+0.09%)
Feb 12, 2020	21.12	21.15	21.07	21.10	4,317,817	-0.12(-0.56%)
Feb 11, 2020	21.16	21.26	21.11	21.22	7,037,266	-0.04(-0.17%)
Feb 10, 2020	21.47	21.48	21.25	21.25	5,677,576	-0.17(-0.77%)
Feb 07, 2020	21.38	21.46	21.33	21.42	6,476,258	+0.12(+0.56%)
Feb 06, 2020	21.29	21.38	21.29	21.30	7,444,536	-0.07(-0.34%)
Feb 05, 2020	21.41	21.51	21.35	21.37	7,748,080	-0.24(-1.11%)
Feb 04, 2020	21.70	21.71	21.56	21.61	8,956,454	-0.34(-1.55%)
Feb 03, 2020	22.00	22.01	21.81	21.95	10,316,566	-0.17(-0.79%)
Jan 31, 2020	21.77	22.18	21.76	22.13	10,875,062	+0.41(+1.91%)
Jan 30, 2020	21.94	22.00	21.70	21.71	9,664,070	-0.08(-0.38%)
Jan 29, 2020	21.67	21.81	21.65	21.80	4,935,488	+0.03(+0.13%)
Jan 28, 2020	21.90	21.93	21.70	21.77	9,146,565	-0.22(-1.00%)
Jan 27, 2020	22.04	22.05	21.89	21.99	11,082,607	+0.33(+1.53%)
Jan 24, 2020	21.41	21.74	21.41	21.66	8,180,044	+0.20(+0.94%)
Jan 23, 2020	21.52	21.61	21.45	21.46	5,004,765	-0.02(-0.09%)
Jan 22, 2020	21.42	21.49	21.37	21.47	3,041,038	-0.01(-0.04%)
Jan 21, 2020	21.51	21.51	21.42	21.48	4,007,011	+0.05(+0.21%)
Jan 17, 2020	21.45	21.49	21.42	21.44	3,115,094	-0.06(-0.30%)
Jan 16, 2020	21.58	21.59	21.50	21.50	4,387,886	-0.18(-0.85%)
Jan 15, 2020	21.73	21.74	21.62	21.69	3,885,307	-0.04(-0.17%)
Jan 14, 2020	21.71	21.76	21.65	21.72	7,283,461	+0.03(+0.13%)
Jan 13, 2020	21.79	21.82	21.69	21.70	3,722,563	-0.14(-0.63%)
Jan 10, 2020	21.73	21.88	21.72	21.83	4,073,393	+0.06(+0.25%)
Jan 09, 2020	21.81	21.85	21.77	21.78	3,336,037	-0.14(-0.63%)
Jan 08, 2020	22.03	22.04	21.82	21.92	5,866,446	-0.11(-0.50%)
Jan 07, 2020	22.01	22.06	21.98	22.03	3,608,076	+0.06(+0.25%)
Jan 06, 2020	22.19	22.19	21.96	21.97	4,620,777	-0.07(-0.33%)
Jan 03, 2020	22.15	22.15	21.97	22.04	8,094,942	+0.17(+0.76%)

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.