Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	24.40	24.83	23.71	24.44	5,815,664	-0.16(-0.64%)
Mar 30, 2020	24.06	24.77	23.62	24.60	4,125,516	+0.56(+2.32%)
Mar 27, 2020	23.56	24.79	23.21	24.04	4,890,261	-0.31(-1.26%)
Mar 26, 2020	22.90	24.71	22.78	24.35	5,632,949	+1.74(+7.67%)
Mar 25, 2020	22.02	23.95	20.92	22.61	7,511,711	+0.70(+3.19%)
Mar 24, 2020	22.02	22.49	20.86	21.91	6,307,738	+1.13(+5.44%)
Mar 23, 2020	22.71	23.33	20.71	20.78	8,672,851	-2.39(-10.30%)
Mar 20, 2020	23.66	24.48	22.78	23.17	6,670,517	-0.49(-2.06%)
Mar 19, 2020	24.15	24.35	22.84	23.66	4,691,882	-0.64(-2.65%)
Mar 18, 2020	24.02	26.29	23.44	24.30	5,399,486	-1.99(-7.58%)
Mar 17, 2020	23.89	26.32	22.82	26.29	7,474,145	+2.96(+12.69%)
Mar 16, 2020	22.60	26.19	22.14	23.33	7,219,316	-2.92(-11.12%)
Mar 13, 2020	23.87	26.27	23.00	26.25	7,676,999	+3.78(+16.84%)
Mar 12, 2020	23.77	24.27	22.46	22.47	6,661,331	-2.83(-11.20%)
Mar 11, 2020	25.91	26.07	24.72	25.30	6,027,531	-1.52(-5.68%)
Mar 10, 2020	26.46	26.89	25.34	26.83	5,291,070	+1.48(+5.86%)
Mar 09, 2020	26.11	26.69	24.96	25.34	5,657,517	-2.69(-9.61%)
Mar 06, 2020	27.67	28.30	27.38	28.04	5,158,503	-0.64(-2.24%)
Mar 05, 2020	28.85	29.35	28.41	28.68	3,842,142	-1.09(-3.67%)
Mar 04, 2020	29.58	29.84	29.14	29.77	4,462,405	+0.68(+2.32%)
Mar 03, 2020	29.86	30.71	28.75	29.10	4,928,672	-0.92(-3.06%)
Mar 02, 2020	29.25	30.04	28.63	30.01	5,862,269	+1.00(+3.44%)
Feb 28, 2020	28.26	29.25	27.95	29.02	6,363,809	-0.08(-0.27%)
Feb 27, 2020	29.83	30.54	29.08	29.10	5,300,006	-1.38(-4.53%)
Feb 26, 2020	31.17	31.56	30.39	30.48	4,535,148	-0.32(-1.05%)
Feb 25, 2020	32.54	32.79	30.73	30.80	4,796,781	-1.66(-5.13%)
Feb 24, 2020	32.86	32.97	32.28	32.46	3,300,116	-1.51(-4.44%)
Feb 21, 2020	33.60	34.11	33.31	33.97	3,418,622	+0.25(+0.75%)
Feb 20, 2020	33.19	33.80	33.12	33.72	2,813,781	+0.60(+1.81%)
Feb 19, 2020	33.53	33.79	33.07	33.12	3,163,894	-0.41(-1.23%)
Feb 18, 2020	33.39	33.55	33.05	33.53	1,966,862	+0.03(+0.09%)
Feb 14, 2020	33.71	33.98	33.35	33.50	2,288,419	-0.20(-0.60%)
Feb 13, 2020	34.32	34.32	33.53	33.70	2,849,495	-0.81(-2.36%)
Feb 12, 2020	34.57	34.89	34.49	34.52	2,273,623	+0.10(+0.29%)
Feb 11, 2020	34.12	34.86	34.01	34.42	2,273,475	+0.49(+1.44%)
Feb 10, 2020	33.70	34.03	33.59	33.93	2,094,367	+0.14(+0.41%)
Feb 07, 2020	34.04	34.13	33.74	33.79	2,358,034	-0.54(-1.56%)
Feb 06, 2020	34.38	34.49	33.91	34.32	3,622,492	+0.16(+0.48%)
Feb 05, 2020	32.73	34.30	32.73	34.16	5,834,369	+1.77(+5.46%)
Feb 04, 2020	32.53	32.67	32.32	32.39	4,212,094	+0.40(+1.24%)
Feb 03, 2020	31.80	32.21	31.59	32.00	4,599,093	+0.41(+1.30%)
Jan 31, 2020	32.38	32.49	31.06	31.59	8,262,468	-1.14(-3.48%)
Jan 30, 2020	33.15	33.49	32.08	32.73	5,860,779	-0.92(-2.72%)
Jan 29, 2020	33.40	34.00	33.32	33.64	4,458,882	+0.40(+1.21%)
Jan 28, 2020	33.35	33.37	33.01	33.24	2,572,561	+0.21(+0.63%)
Jan 27, 2020	33.17	33.38	32.87	33.03	4,003,431	-0.74(-2.18%)
Jan 24, 2020	34.56	34.62	33.60	33.77	3,640,637	-0.88(-2.53%)
Jan 23, 2020	34.32	34.78	33.97	34.64	2,130,547	+0.12(+0.34%)
Jan 22, 2020	34.62	34.83	34.46	34.53	2,156,733	-0.02(-0.07%)
Jan 21, 2020	34.56	34.78	34.01	34.55	4,123,049	-0.94(-2.64%)
Jan 17, 2020	35.27	35.65	35.20	35.49	3,437,979	+0.31(+0.88%)
Jan 16, 2020	34.68	35.21	34.60	35.18	4,130,237	+0.66(+1.91%)
Jan 15, 2020	34.37	34.65	34.16	34.52	1,701,213	+0.06(+0.18%)
Jan 14, 2020	34.36	34.63	34.33	34.46	2,590,049	-0.02(-0.04%)
Jan 13, 2020	34.25	34.60	34.11	34.47	3,525,742	+0.35(+1.02%)
Jan 10, 2020	34.22	34.49	34.08	34.12	2,316,136	-0.09(-0.27%)
Jan 09, 2020	34.22	34.43	34.02	34.22	2,281,367	+0.09(+0.27%)
Jan 08, 2020	33.78	34.33	33.72	34.12	3,244,755	+0.40(+1.17%)
Jan 07, 2020	33.87	33.94	33.55	33.73	4,279,422	-0.36(-1.07%)
Jan 06, 2020	34.55	34.67	34.03	34.09	3,924,425	-0.60(-1.72%)
Jan 03, 2020	34.77	34.95	34.67	34.69	3,655,850	-0.62(-1.76%)

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.