Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	20.57	20.70	20.23	20.53	1,468,031	-0.25(-1.18%)
Mar 30, 2020	20.43	20.79	20.29	20.78	1,431,615	+0.07(+0.34%)
Mar 27, 2020	20.50	21.03	20.18	20.71	1,734,475	-0.88(-4.06%)
Mar 26, 2020	20.55	21.58	20.51	21.58	1,942,971	+1.08(+5.25%)
Mar 25, 2020	19.75	20.88	19.56	20.50	2,013,382	+0.96(+4.93%)
Mar 24, 2020	19.19	19.66	18.98	19.54	1,601,280	+1.63(+9.10%)
Mar 23, 2020	18.30	18.56	17.82	17.91	1,374,993	-0.02(-0.10%)
Mar 20, 2020	18.41	18.76	17.89	17.93	4,943,804	+0.35(+1.99%)
Mar 19, 2020	17.34	17.92	17.17	17.58	1,429,360	+0.04(+0.20%)
Mar 18, 2020	17.49	17.89	16.90	17.54	3,305,114	-1.29(-6.84%)
Mar 17, 2020	18.16	18.88	17.82	18.83	1,307,199	+0.75(+4.17%)
Mar 16, 2020	17.59	18.85	17.54	18.08	2,123,045	-2.62(-12.65%)
Mar 13, 2020	20.90	20.93	19.35	20.70	2,360,700	+1.40(+7.26%)
Mar 12, 2020	20.41	20.43	19.14	19.30	3,474,366	-2.80(-12.68%)
Mar 11, 2020	22.85	22.90	21.91	22.10	3,764,997	-1.38(-5.89%)
Mar 10, 2020	23.54	23.61	22.60	23.48	4,797,416	+0.81(+3.55%)
Mar 09, 2020	23.35	23.75	22.61	22.68	5,276,123	-2.32(-9.29%)
Mar 06, 2020	25.02	25.18	24.71	25.00	5,801,337	-0.56(-2.19%)
Mar 05, 2020	25.72	25.93	25.43	25.56	2,693,745	-0.93(-3.51%)
Mar 04, 2020	26.08	26.53	25.88	26.49	2,315,617	+0.89(+3.49%)
Mar 03, 2020	26.14	26.48	25.44	25.59	3,301,918	-0.35(-1.35%)
Mar 02, 2020	25.43	25.99	25.23	25.94	2,981,928	+0.60(+2.39%)
Feb 28, 2020	25.02	25.43	24.76	25.34	2,458,315	-0.22(-0.86%)
Feb 27, 2020	25.93	26.30	25.54	25.56	2,076,049	-0.70(-2.67%)
Feb 26, 2020	26.55	26.73	26.26	26.26	2,626,250	-0.03(-0.10%)
Feb 25, 2020	26.89	26.91	26.29	26.29	1,447,346	-0.65(-2.41%)
Feb 24, 2020	26.90	27.13	26.78	26.93	1,236,648	-1.17(-4.18%)
Feb 21, 2020	28.12	28.18	28.02	28.11	635,243	-0.12(-0.43%)
Feb 20, 2020	28.35	28.41	28.11	28.23	885,977	-0.13(-0.46%)
Feb 19, 2020	28.30	28.39	28.29	28.36	692,783	+0.17(+0.59%)
Feb 18, 2020	28.15	28.26	28.15	28.19	719,418	-0.09(-0.31%)
Feb 14, 2020	28.33	28.36	28.23	28.28	447,205	-0.05(-0.19%)
Feb 13, 2020	28.26	28.39	28.19	28.33	1,483,036	-0.19(-0.68%)
Feb 12, 2020	28.52	28.54	28.46	28.53	508,481	+0.19(+0.68%)
Feb 11, 2020	28.32	28.40	28.30	28.33	332,084	+0.08(+0.28%)
Feb 10, 2020	28.11	28.26	28.11	28.26	893,193	+0.03(+0.09%)
Feb 07, 2020	28.20	28.33	28.17	28.23	2,137,497	-0.17(-0.59%)
Feb 06, 2020	28.38	28.40	28.31	28.40	529,686	+0.14(+0.50%)
Feb 05, 2020	28.26	28.28	28.17	28.26	1,194,331	+0.25(+0.88%)
Feb 04, 2020	28.02	28.06	27.98	28.01	1,676,642	+0.40(+1.46%)
Feb 03, 2020	27.60	27.77	27.60	27.61	539,909	+0.11(+0.38%)
Jan 31, 2020	27.70	27.70	27.39	27.50	1,139,191	-0.39(-1.41%)
Jan 30, 2020	27.66	27.93	27.64	27.90	1,540,231	-0.09(-0.31%)
Jan 29, 2020	28.07	28.12	27.96	27.98	368,818	+0.09(+0.31%)
Jan 28, 2020	27.77	27.94	27.74	27.90	356,356	+0.26(+0.95%)
Jan 27, 2020	27.61	27.74	27.58	27.63	1,112,418	-0.61(-2.17%)
Jan 24, 2020	28.47	28.47	28.20	28.25	495,955	-0.14(-0.49%)
Jan 23, 2020	28.33	28.42	28.17	28.39	420,079	-0.05(-0.18%)
Jan 22, 2020	28.60	28.61	28.44	28.44	428,074	-0.10(-0.34%)
Jan 21, 2020	28.68	28.68	28.54	28.54	415,791	-0.33(-1.15%)
Jan 17, 2020	28.89	28.90	28.81	28.87	750,327	+0.11(+0.40%)
Jan 16, 2020	28.73	28.76	28.66	28.76	453,401	+0.11(+0.40%)
Jan 15, 2020	28.62	28.72	28.62	28.64	693,943	-0.02(-0.06%)
Jan 14, 2020	28.56	28.69	28.55	28.66	1,651,322	+0.02(+0.06%)
Jan 13, 2020	28.55	28.66	28.52	28.64	714,063	+0.15(+0.52%)
Jan 10, 2020	28.59	28.64	28.47	28.49	1,014,403	-0.13(-0.46%)
Jan 09, 2020	28.63	28.63	28.52	28.62	301,474	+0.03(+0.09%)
Jan 08, 2020	28.43	28.70	28.43	28.60	828,671	+0.10(+0.34%)
Jan 07, 2020	28.62	28.62	28.48	28.50	350,059	-0.18(-0.64%)
Jan 06, 2020	28.53	28.71	28.53	28.69	293,719	+0.13(+0.46%)
Jan 03, 2020	28.52	28.73	28.50	28.55	468,212	-0.30(-1.03%)

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.