Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	27.58	27.67	26.95	27.44	5,312,400	-0.74(-2.63%)
Jan 30, 2020	27.46	28.25	27.37	28.18	3,922,230	+0.09(+0.32%)
Jan 29, 2020	28.98	29.07	27.98	28.09	4,513,364	-0.64(-2.23%)
Jan 28, 2020	29.19	29.27	28.53	28.73	4,140,836	-0.12(-0.42%)
Jan 27, 2020	29.08	29.49	28.61	28.85	4,242,826	-1.13(-3.77%)
Jan 24, 2020	30.00	30.08	29.37	29.98	3,472,100	-0.29(-0.96%)
Jan 23, 2020	30.27	30.63	29.87	30.27	4,816,225	-0.60(-1.94%)
Jan 22, 2020	31.29	31.45	30.84	30.87	4,710,746	-0.87(-2.74%)
Jan 21, 2020	32.14	32.74	31.70	31.74	5,215,858	-0.93(-2.85%)
Jan 17, 2020	33.08	33.24	32.57	32.67	4,551,800	-0.43(-1.30%)
Jan 16, 2020	33.69	33.71	32.98	33.10	4,458,079	-0.44(-1.31%)
Jan 15, 2020	33.23	33.69	32.99	33.54	4,438,616	-0.05(-0.15%)
Jan 14, 2020	32.14	33.77	32.13	33.59	6,101,834	+1.58(+4.94%)
Jan 13, 2020	32.50	32.60	31.85	32.01	4,581,407	-0.37(-1.14%)
Jan 10, 2020	32.35	32.53	32.04	32.38	4,642,700	-0.22(-0.67%)
Jan 09, 2020	32.61	32.70	31.55	32.60	7,590,117	-0.13(-0.40%)
Jan 08, 2020	32.51	33.21	32.04	32.73	13,506,161	+0.22(+0.68%)
Jan 07, 2020	29.93	32.58	29.50	32.51	37,026,912	+6.87(+26.79%)
Jan 06, 2020	25.94	25.98	25.17	25.64	4,471,735	-0.05(-0.19%)
Jan 03, 2020	25.71	26.14	25.53	25.69	5,940,700	+0.33(+1.30%)
Jan 02, 2020	25.70	25.93	25.13	25.36	3,395,132	-0.23(-0.90%)
Dec 31, 2019	25.23	25.70	24.78	25.59	3,349,300	+0.09(+0.35%)
Dec 30, 2019	26.12	26.28	25.43	25.50	5,445,215	-0.62(-2.37%)
Dec 27, 2019	26.37	26.52	26.06	26.12	4,094,700	-0.15(-0.57%)
Dec 26, 2019	26.49	26.98	26.19	26.27	4,982,258	+0.10(+0.38%)
Dec 24, 2019	26.73	26.81	25.78	26.17	5,840,900	-0.36(-1.36%)
Dec 23, 2019	24.08	26.73	23.95	26.53	22,716,344	+3.91(+17.29%)
Dec 20, 2019	22.85	22.94	22.36	22.62	10,967,900	-0.09(-0.40%)
Dec 19, 2019	22.78	23.11	22.60	22.71	3,888,618	-0.03(-0.13%)
Dec 18, 2019	22.43	22.97	22.34	22.74	5,604,083	+0.27(+1.20%)
Dec 17, 2019	22.08	22.58	21.95	22.47	4,172,170	+0.40(+1.81%)
Dec 16, 2019	21.59	22.37	21.50	22.07	5,108,170	+0.72(+3.37%)
Dec 13, 2019	22.18	22.32	21.30	21.35	5,355,600	-0.69(-3.13%)
Dec 12, 2019	21.37	22.19	21.33	22.04	6,290,992	+0.76(+3.57%)
Dec 11, 2019	20.98	21.48	20.86	21.28	4,714,719	+0.35(+1.67%)
Dec 10, 2019	20.61	21.06	20.59	20.93	6,271,052	+0.30(+1.45%)
Dec 09, 2019	19.78	20.74	19.54	20.63	8,725,741	+0.64(+3.20%)
Dec 06, 2019	18.50	20.17	18.33	19.99	10,085,900	+1.41(+7.59%)
Dec 05, 2019	18.78	18.98	18.44	18.58	7,503,508	-0.12(-0.64%)
Dec 04, 2019	18.61	19.16	18.50	18.70	10,407,636	+0.32(+1.74%)
Dec 03, 2019	19.25	19.30	18.33	18.38	15,184,825	-1.16(-5.94%)
Dec 02, 2019	20.00	20.42	18.93	19.54	22,790,162	-2.74(-12.30%)
Nov 29, 2019	22.78	23.16	22.25	22.28	3,198,100	-0.94(-4.05%)
Nov 27, 2019	22.96	23.41	22.84	23.22	4,219,200	+0.33(+1.44%)
Nov 26, 2019	23.50	23.74	22.80	22.89	4,699,105	-0.66(-2.80%)
Nov 25, 2019	23.42	23.71	23.15	23.55	4,438,437	+0.14(+0.60%)
Nov 22, 2019	23.35	23.61	23.02	23.41	3,442,000	+0.19(+0.82%)
Nov 21, 2019	23.05	23.33	22.50	23.22	4,423,304	+0.35(+1.53%)
Nov 20, 2019	22.42	23.43	22.19	22.87	3,123,023	+0.50(+2.24%)
Nov 19, 2019	22.72	22.92	22.30	22.37	2,943,771	-0.61(-2.65%)
Nov 18, 2019	23.57	23.57	22.67	22.98	4,286,319	-0.93(-3.89%)
Nov 15, 2019	23.64	24.39	23.59	23.91	4,145,200	+0.48(+2.05%)
Nov 14, 2019	23.41	24.03	23.27	23.43	5,125,547	+0.13(+0.56%)
Nov 13, 2019	23.53	23.81	23.11	23.30	3,179,704	-0.50(-2.10%)
Nov 12, 2019	24.05	24.34	23.54	23.80	4,287,874	-0.05(-0.21%)
Nov 11, 2019	24.03	24.37	23.76	23.85	4,421,568	-0.58(-2.37%)
Nov 08, 2019	23.74	24.50	23.39	24.43	4,338,100	+0.35(+1.45%)
Nov 07, 2019	23.85	24.25	23.65	24.08	6,139,182	+0.46(+1.95%)
Nov 06, 2019	23.85	24.61	23.23	23.62	4,776,806	-0.34(-1.42%)
Nov 05, 2019	24.80	25.08	23.72	23.96	6,280,840	-0.56(-2.28%)
Nov 04, 2019	24.40	24.84	24.34	24.52	7,320,830	+0.71(+2.98%)

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.