Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	26.93	28.20	26.74	27.86	2,689,347	+0.66(+2.42%)
Mar 30, 2020	27.42	27.80	26.31	27.21	2,448,781	-0.31(-1.14%)
Mar 27, 2020	28.10	28.46	27.01	27.52	3,213,052	-1.17(-4.09%)
Mar 26, 2020	26.02	29.11	26.02	28.69	3,720,393	+2.84(+11.00%)
Mar 25, 2020	24.24	26.14	23.68	25.85	6,852,243	+1.93(+8.06%)
Mar 24, 2020	24.77	25.27	23.16	23.92	3,054,505	+1.31(+5.78%)
Mar 23, 2020	23.69	24.31	21.79	22.62	2,251,763	-1.35(-5.62%)
Mar 20, 2020	24.43	25.03	23.78	23.96	4,594,956	-0.16(-0.67%)
Mar 19, 2020	21.37	24.95	20.52	24.12	2,693,014	+2.51(+11.61%)
Mar 18, 2020	24.04	25.03	18.52	21.61	2,450,122	-4.34(-16.73%)
Mar 17, 2020	26.25	26.94	24.58	25.96	2,157,802	+0.10(+0.37%)
Mar 16, 2020	27.03	28.94	25.73	25.86	1,785,243	-5.61(-17.83%)
Mar 13, 2020	31.65	31.65	29.60	31.47	2,786,231	+1.56(+5.23%)
Mar 12, 2020	32.23	32.45	29.91	29.91	2,380,801	-4.41(-12.85%)
Mar 11, 2020	34.64	34.77	33.77	34.32	2,847,747	-1.08(-3.05%)
Mar 10, 2020	35.04	35.45	34.22	35.39	1,719,350	+1.04(+3.03%)
Mar 09, 2020	33.49	35.06	33.40	34.35	1,891,340	-2.04(-5.61%)
Mar 06, 2020	36.12	36.56	35.51	36.40	1,228,905	-0.69(-1.86%)
Mar 05, 2020	37.91	37.99	36.79	37.09	1,153,416	-1.54(-3.99%)
Mar 04, 2020	37.66	38.67	37.49	38.63	1,066,777	+1.61(+4.35%)
Mar 03, 2020	38.24	38.65	36.56	37.02	1,328,759	-1.20(-3.14%)
Mar 02, 2020	36.85	38.26	36.30	38.22	1,234,495	+1.61(+4.39%)
Feb 28, 2020	36.69	37.04	36.01	36.61	1,972,736	-1.25(-3.29%)
Feb 27, 2020	38.98	39.36	37.86	37.86	1,524,558	-1.88(-4.74%)
Feb 26, 2020	39.75	40.52	39.50	39.74	2,089,350	+0.10(+0.24%)
Feb 25, 2020	41.09	41.20	39.55	39.65	1,723,899	-1.43(-3.48%)
Feb 24, 2020	40.50	41.36	40.39	41.07	2,050,863	-0.49(-1.17%)
Feb 21, 2020	41.69	41.73	41.32	41.56	836,978	-0.33(-0.80%)
Feb 20, 2020	41.76	42.08	41.24	41.89	910,648	+0.07(+0.16%)
Feb 19, 2020	42.01	42.26	41.83	41.83	1,330,352	-0.06(-0.14%)
Feb 18, 2020	41.59	41.92	41.49	41.88	1,148,892	+0.22(+0.53%)
Feb 14, 2020	41.44	41.66	41.25	41.66	830,150	+0.24(+0.57%)
Feb 13, 2020	40.96	41.61	40.96	41.43	1,200,193	+0.26(+0.62%)
Feb 12, 2020	40.17	41.25	40.13	41.17	1,889,686	+1.07(+2.66%)
Feb 11, 2020	40.45	40.66	40.04	40.10	1,646,142	-0.17(-0.43%)
Feb 10, 2020	40.42	40.58	39.86	40.27	2,337,170	-0.25(-0.61%)
Feb 07, 2020	40.93	41.64	40.28	40.52	3,166,589	-2.26(-5.27%)
Feb 06, 2020	42.87	43.02	42.72	42.78	1,008,323	+0.10(+0.25%)
Feb 05, 2020	42.83	42.91	42.35	42.67	916,942	+0.09(+0.20%)
Feb 04, 2020	42.66	42.92	42.57	42.59	748,575	+0.30(+0.72%)
Feb 03, 2020	42.41	42.51	42.16	42.28	770,442	+0.14(+0.34%)
Jan 31, 2020	42.53	42.86	42.12	42.14	1,438,002	-0.62(-1.45%)
Jan 30, 2020	42.05	42.90	41.97	42.76	1,051,181	+0.43(+1.01%)
Jan 29, 2020	42.14	42.70	41.88	42.33	767,686	+0.37(+0.88%)
Jan 28, 2020	41.74	42.23	41.69	41.96	1,002,293	+0.39(+0.94%)
Jan 27, 2020	41.38	42.05	41.23	41.57	718,801	-0.61(-1.44%)
Jan 24, 2020	42.53	42.70	42.04	42.18	614,050	-0.30(-0.69%)
Jan 23, 2020	42.34	42.53	42.08	42.47	993,559	+0.19(+0.45%)
Jan 22, 2020	42.71	42.86	42.21	42.28	783,902	-0.10(-0.22%)
Jan 21, 2020	42.19	42.68	42.03	42.38	1,006,356	+0.19(+0.45%)
Jan 17, 2020	42.55	42.56	42.12	42.19	1,461,535	-0.22(-0.52%)
Jan 16, 2020	42.30	42.47	42.19	42.41	581,895	+0.43(+1.02%)
Jan 15, 2020	41.65	42.22	41.65	41.98	701,619	+0.45(+1.08%)
Jan 14, 2020	41.63	41.63	41.28	41.53	750,186	-0.08(-0.18%)
Jan 13, 2020	41.51	41.69	41.41	41.61	864,648	+0.21(+0.51%)
Jan 10, 2020	41.50	41.56	41.22	41.40	875,849	+0.12(+0.30%)
Jan 09, 2020	41.15	41.41	41.02	41.27	590,797	+0.59(+1.45%)
Jan 08, 2020	40.57	40.87	40.54	40.68	709,609	+0.12(+0.31%)
Jan 07, 2020	40.50	40.74	40.22	40.56	994,088	-0.01(-0.02%)
Jan 06, 2020	40.12	40.58	40.00	40.57	670,602	+0.15(+0.38%)
Jan 03, 2020	40.06	40.53	39.92	40.42	929,322	-0.19(-0.47%)

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.