Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	22.58	23.70	22.50	22.91	1,065,833	+0.44(+1.95%)
Mar 30, 2020	21.82	22.52	21.27	22.47	918,441	+0.84(+3.87%)
Mar 27, 2020	22.07	22.40	21.46	21.63	880,218	-1.48(-6.41%)
Mar 26, 2020	22.68	23.35	22.43	23.11	1,121,450	+0.74(+3.31%)
Mar 25, 2020	21.63	23.40	20.88	22.37	1,264,022	+0.76(+3.50%)
Mar 24, 2020	20.15	21.91	20.06	21.61	1,304,260	+2.47(+12.92%)
Mar 23, 2020	20.35	20.66	19.06	19.14	1,763,502	-1.53(-7.40%)
Mar 20, 2020	22.48	22.67	20.45	20.67	1,885,216	-1.40(-6.34%)
Mar 19, 2020	20.76	22.39	19.93	22.07	1,562,182	+1.00(+4.75%)
Mar 18, 2020	20.96	23.02	19.92	21.07	1,929,253	-1.62(-7.14%)
Mar 17, 2020	22.71	24.58	22.17	22.69	2,563,312	+0.21(+0.94%)
Mar 16, 2020	21.04	22.87	20.95	22.48	1,499,658	-1.35(-5.67%)
Mar 13, 2020	23.20	23.89	22.33	23.83	1,599,759	+2.20(+10.20%)
Mar 12, 2020	23.92	23.92	21.26	21.62	2,321,273	-4.03(-15.70%)
Mar 11, 2020	27.66	27.76	25.31	25.65	1,706,990	-3.02(-10.53%)
Mar 10, 2020	27.05	28.99	26.97	28.67	1,783,443	+2.63(+10.09%)
Mar 09, 2020	26.42	26.65	25.10	26.04	1,590,945	-2.32(-8.18%)
Mar 06, 2020	27.63	28.42	27.45	28.36	1,335,028	-0.08(-0.28%)
Mar 05, 2020	28.09	28.54	28.01	28.44	1,132,511	-0.36(-1.26%)
Mar 04, 2020	28.51	29.05	28.09	28.80	1,321,296	+0.92(+3.29%)
Mar 03, 2020	28.40	28.88	27.43	27.88	2,181,026	-0.39(-1.37%)
Mar 02, 2020	27.30	28.35	26.74	28.27	1,575,170	+1.21(+4.46%)
Feb 28, 2020	25.85	27.15	25.65	27.06	2,037,046	+0.06(+0.24%)
Feb 27, 2020	27.37	28.01	26.82	27.00	1,925,393	-1.17(-4.17%)
Feb 26, 2020	28.39	28.76	28.00	28.17	1,097,381	-0.02(-0.06%)
Feb 25, 2020	29.23	29.30	28.13	28.19	1,310,769	-0.88(-3.02%)
Feb 24, 2020	29.07	29.15	28.58	29.07	1,280,581	-1.38(-4.52%)
Feb 21, 2020	30.59	30.65	30.11	30.44	636,988	-0.36(-1.17%)
Feb 20, 2020	31.05	31.56	30.80	30.80	507,113	-0.43(-1.36%)
Feb 19, 2020	30.79	31.37	30.73	31.23	560,618	+0.54(+1.76%)
Feb 18, 2020	30.81	30.96	30.25	30.69	1,025,130	-0.88(-2.80%)
Feb 14, 2020	31.70	31.95	31.18	31.57	613,861	-0.16(-0.51%)
Feb 13, 2020	31.75	31.90	31.44	31.74	692,466	-0.04(-0.13%)
Feb 12, 2020	31.82	31.94	31.38	31.78	779,787	+0.46(+1.46%)
Feb 11, 2020	31.25	31.70	31.11	31.32	1,163,047	+0.48(+1.57%)
Feb 10, 2020	30.89	31.01	30.56	30.84	1,182,829	-0.24(-0.78%)
Feb 07, 2020	31.29	31.47	30.96	31.08	617,343	-0.76(-2.40%)
Feb 06, 2020	32.64	32.66	31.70	31.84	709,367	-0.44(-1.37%)
Feb 05, 2020	32.88	33.04	32.12	32.28	790,005	+0.10(+0.33%)
Feb 04, 2020	31.49	32.21	31.49	32.18	1,442,753	+1.46(+4.74%)
Feb 03, 2020	30.67	30.86	30.26	30.72	941,098	+0.42(+1.38%)
Jan 31, 2020	30.85	30.89	30.26	30.30	1,326,946	-0.96(-3.06%)
Jan 30, 2020	30.67	31.28	30.54	31.26	891,331	+0.21(+0.67%)
Jan 29, 2020	31.36	31.57	31.03	31.05	876,082	-0.21(-0.67%)
Jan 28, 2020	30.83	31.37	30.39	31.26	1,113,440	+0.72(+2.37%)
Jan 27, 2020	31.25	31.42	30.48	30.54	1,419,159	-1.51(-4.72%)
Jan 24, 2020	32.79	32.79	31.89	32.05	1,428,033	-0.92(-2.80%)
Jan 23, 2020	32.97	33.04	31.92	32.97	1,970,198	-0.68(-2.03%)
Jan 22, 2020	34.12	34.25	33.47	33.66	1,139,362	-0.33(-0.97%)
Jan 21, 2020	34.78	34.91	33.87	33.99	1,277,618	-1.34(-3.80%)
Jan 17, 2020	35.31	35.54	35.03	35.33	839,537	+0.35(+0.99%)
Jan 16, 2020	35.52	35.68	34.77	34.98	899,747	-0.26(-0.73%)
Jan 15, 2020	35.44	35.52	35.01	35.24	558,156	-0.38(-1.06%)
Jan 14, 2020	35.62	36.05	35.38	35.62	892,412	-0.10(-0.27%)
Jan 13, 2020	34.75	35.77	34.58	35.72	807,245	+1.14(+3.30%)
Jan 10, 2020	33.97	34.75	33.97	34.57	916,254	+0.60(+1.78%)
Jan 09, 2020	33.77	34.04	33.61	33.97	715,384	+0.26(+0.76%)
Jan 08, 2020	33.62	33.79	33.38	33.71	737,193	+0.19(+0.58%)
Jan 07, 2020	33.30	33.68	33.26	33.52	737,145	+0.05(+0.14%)
Jan 06, 2020	33.38	33.53	33.07	33.47	736,590	+0.06(+0.17%)
Jan 03, 2020	33.79	34.08	33.29	33.42	986,381	-0.93(-2.72%)

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.