Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	22.17	22.21	21.54	21.77	1,467,747	-0.45(-2.03%)
Mar 30, 2020	21.90	22.25	21.29	22.22	1,129,443	+0.40(+1.82%)
Mar 27, 2020	21.81	22.46	21.32	21.82	1,979,804	-0.63(-2.81%)
Mar 26, 2020	21.45	22.62	21.40	22.45	1,707,984	+1.21(+5.68%)
Mar 25, 2020	20.60	22.16	20.12	21.25	1,627,339	+0.79(+3.88%)
Mar 24, 2020	19.35	20.50	19.35	20.45	1,710,808	+2.11(+11.52%)
Mar 23, 2020	19.20	19.20	17.97	18.34	2,138,251	-0.90(-4.70%)
Mar 20, 2020	20.47	20.76	19.17	19.25	1,095,417	-1.03(-5.08%)
Mar 19, 2020	19.70	20.58	18.79	20.28	1,653,320	+0.54(+2.72%)
Mar 18, 2020	20.35	20.89	18.81	19.74	1,762,239	-2.10(-9.60%)
Mar 17, 2020	21.21	21.90	20.34	21.83	1,840,195	+1.22(+5.91%)
Mar 16, 2020	21.35	22.51	20.62	20.62	2,037,506	-3.56(-14.74%)
Mar 13, 2020	23.56	24.21	22.26	24.18	1,903,636	+1.75(+7.78%)
Mar 12, 2020	23.20	23.80	22.13	22.43	2,018,789	-2.71(-10.79%)
Mar 11, 2020	26.18	26.34	24.91	25.15	971,603	-1.76(-6.56%)
Mar 10, 2020	26.73	26.91	25.47	26.91	1,390,200	+1.08(+4.20%)
Mar 09, 2020	27.02	27.02	25.64	25.83	1,364,227	-3.08(-10.66%)
Mar 06, 2020	28.66	29.25	28.30	28.91	457,931	-0.64(-2.15%)
Mar 05, 2020	30.01	30.08	29.30	29.54	510,163	-1.24(-4.04%)
Mar 04, 2020	30.32	30.79	29.99	30.79	725,049	+0.99(+3.34%)
Mar 03, 2020	30.53	31.07	29.55	29.79	693,612	-0.74(-2.43%)
Mar 02, 2020	29.71	30.54	29.20	30.54	648,959	+1.02(+3.46%)
Feb 28, 2020	29.27	29.74	28.81	29.52	1,117,303	-0.59(-1.96%)
Feb 27, 2020	30.70	31.33	30.11	30.11	1,575,254	-1.19(-3.81%)
Feb 26, 2020	31.94	32.18	31.30	31.30	458,657	-0.56(-1.77%)
Feb 25, 2020	33.14	33.14	31.80	31.86	506,192	-1.18(-3.58%)
Feb 24, 2020	33.12	33.31	32.89	33.05	448,020	-0.98(-2.89%)
Feb 21, 2020	34.20	34.20	33.96	34.03	324,389	-0.29(-0.83%)
Feb 20, 2020	34.06	34.38	34.04	34.31	375,172	+0.26(+0.76%)
Feb 19, 2020	34.19	34.19	34.05	34.06	280,692	-0.07(-0.21%)
Feb 18, 2020	34.21	34.26	33.94	34.13	487,777	-0.10(-0.29%)
Feb 14, 2020	34.26	34.26	34.08	34.23	294,726	+0.02(+0.05%)
Feb 13, 2020	34.09	34.25	34.03	34.21	216,987	-0.04(-0.13%)
Feb 12, 2020	34.28	34.33	34.16	34.25	241,823	+0.18(+0.52%)
Feb 11, 2020	34.02	34.23	34.01	34.07	311,481	+0.19(+0.55%)
Feb 10, 2020	33.76	33.89	33.69	33.89	282,908	+0.14(+0.42%)
Feb 07, 2020	33.96	34.05	33.70	33.74	294,726	-0.35(-1.02%)
Feb 06, 2020	34.40	34.44	34.09	34.09	189,445	-0.16(-0.47%)
Feb 05, 2020	33.97	34.29	33.97	34.25	271,280	+0.59(+1.75%)
Feb 04, 2020	33.64	33.80	33.59	33.66	232,763	+0.40(+1.21%)
Feb 03, 2020	33.19	33.48	33.16	33.26	301,002	+0.22(+0.68%)
Jan 31, 2020	33.45	33.48	32.94	33.04	436,661	-0.55(-1.62%)
Jan 30, 2020	33.30	33.61	33.22	33.58	238,975	+0.09(+0.27%)
Jan 29, 2020	33.72	33.80	33.49	33.49	271,241	-0.12(-0.35%)
Jan 28, 2020	33.47	33.71	33.42	33.61	346,381	+0.29(+0.86%)
Jan 27, 2020	33.39	33.49	33.23	33.32	337,030	-0.52(-1.53%)
Jan 24, 2020	34.23	34.23	33.65	33.84	507,740	-0.34(-0.99%)
Jan 23, 2020	34.03	34.26	33.74	34.18	454,853	+0.05(+0.16%)
Jan 22, 2020	34.28	34.37	34.06	34.13	521,896	-0.06(-0.18%)
Jan 21, 2020	34.34	34.34	34.15	34.19	297,158	-0.27(-0.78%)
Jan 17, 2020	34.56	34.60	34.43	34.46	395,907	-0.02(-0.05%)
Jan 16, 2020	34.31	34.48	34.27	34.48	327,495	+0.36(+1.05%)
Jan 15, 2020	34.06	34.29	34.03	34.12	382,356	+0.00(+0.00%)
Jan 14, 2020	33.95	34.17	33.94	34.12	435,310	+0.15(+0.45%)
Jan 13, 2020	33.75	34.00	33.67	33.97	329,541	+0.24(+0.72%)
Jan 10, 2020	33.82	33.83	33.64	33.72	912,736	-0.06(-0.18%)
Jan 09, 2020	33.83	33.83	33.67	33.79	427,429	+0.05(+0.16%)
Jan 08, 2020	33.73	33.84	33.60	33.73	371,493	+0.05(+0.16%)
Jan 07, 2020	33.72	33.79	33.61	33.68	427,230	-0.04(-0.11%)
Jan 06, 2020	33.57	33.74	33.48	33.72	286,231	+0.00(+0.00%)
Jan 03, 2020	33.55	33.78	33.53	33.72	431,511	-0.11(-0.32%)

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.