Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	15.03	16.68	15.01	16.55	5,781,976	+0.92(+5.90%)
Feb 27, 2020	15.93	16.41	14.88	15.63	4,336,152	-0.90(-5.47%)
Feb 26, 2020	17.47	17.53	16.39	16.53	2,566,459	-0.95(-5.42%)
Feb 25, 2020	18.39	18.44	17.27	17.48	2,308,218	-1.00(-5.42%)
Feb 24, 2020	18.54	18.66	18.09	18.48	2,069,691	-0.83(-4.32%)
Feb 21, 2020	19.37	19.50	18.92	19.31	1,282,263	-0.31(-1.57%)
Feb 20, 2020	19.74	19.79	19.29	19.62	1,385,710	-0.01(-0.04%)
Feb 19, 2020	19.79	20.01	19.48	19.63	2,415,328	+0.01(+0.04%)
Feb 18, 2020	19.17	19.68	19.17	19.62	1,985,029	+0.25(+1.31%)
Feb 14, 2020	19.58	19.63	19.13	19.37	1,519,534	-0.05(-0.27%)
Feb 13, 2020	19.62	19.95	19.16	19.42	2,204,916	-0.21(-1.06%)
Feb 12, 2020	19.57	19.84	19.29	19.63	2,470,931	+0.65(+3.43%)
Feb 11, 2020	19.04	19.26	18.91	18.98	1,590,689	+0.28(+1.49%)
Feb 10, 2020	18.87	18.95	18.59	18.70	1,594,735	-0.36(-1.87%)
Feb 07, 2020	19.14	19.30	18.96	19.05	1,697,405	-0.35(-1.79%)
Feb 06, 2020	19.61	19.75	19.05	19.40	1,935,636	-0.21(-1.06%)
Feb 05, 2020	19.25	19.94	19.25	19.61	2,620,004	+0.89(+4.73%)
Feb 04, 2020	18.89	19.02	18.63	18.72	2,287,973	+0.26(+1.41%)
Feb 03, 2020	18.02	18.76	17.97	18.46	4,222,676	+0.27(+1.48%)
Jan 31, 2020	18.13	18.66	17.82	18.20	4,278,130	-0.23(-1.23%)
Jan 30, 2020	17.67	18.84	17.27	18.42	5,617,055	-1.15(-5.90%)
Jan 29, 2020	20.27	20.39	19.52	19.58	3,148,677	-0.62(-3.05%)
Jan 28, 2020	20.30	20.33	19.96	20.19	2,339,125	+0.19(+0.95%)
Jan 27, 2020	20.11	20.41	19.96	20.00	2,257,747	-0.66(-3.19%)
Jan 24, 2020	20.83	20.91	20.25	20.66	3,102,790	-0.36(-1.69%)
Jan 23, 2020	20.92	21.27	20.77	21.02	2,616,421	-0.38(-1.79%)
Jan 22, 2020	21.27	21.52	20.91	21.40	2,421,771	+0.09(+0.41%)
Jan 21, 2020	21.87	21.98	21.23	21.31	2,364,240	-0.68(-3.08%)
Jan 17, 2020	22.90	23.04	21.93	21.99	3,519,913	-0.86(-3.76%)
Jan 16, 2020	24.00	24.07	22.54	22.85	5,765,113	-1.35(-5.60%)
Jan 15, 2020	24.14	24.41	24.01	24.20	1,333,218	-0.10(-0.43%)
Jan 14, 2020	23.74	24.34	23.68	24.31	1,745,431	+0.61(+2.56%)
Jan 13, 2020	23.52	23.73	23.22	23.70	2,162,234	+0.14(+0.59%)
Jan 10, 2020	23.62	23.85	23.45	23.56	2,101,857	-0.21(-0.88%)
Jan 09, 2020	23.33	23.78	22.72	23.77	2,726,579	+0.25(+1.07%)
Jan 08, 2020	24.18	24.18	23.23	23.52	2,316,676	-0.55(-2.27%)
Jan 07, 2020	23.79	24.18	23.66	24.06	1,817,405	+0.26(+1.09%)
Jan 06, 2020	23.85	23.97	23.59	23.80	2,427,475	+0.10(+0.40%)
Jan 03, 2020	23.70	23.84	23.24	23.71	3,154,167	+0.66(+2.86%)
Jan 02, 2020	23.34	23.51	22.91	23.05	2,269,763	-0.22(-0.93%)
Dec 31, 2019	22.61	23.31	22.56	23.26	2,526,698	+0.41(+1.79%)
Dec 30, 2019	23.12	23.29	22.77	22.86	2,165,403	-0.16(-0.72%)
Dec 27, 2019	23.20	23.35	22.87	23.02	1,478,303	-0.01(-0.04%)
Dec 26, 2019	23.25	23.37	22.96	23.03	959,488	-0.03(-0.11%)
Dec 24, 2019	23.16	23.28	22.95	23.06	599,707	-0.04(-0.19%)
Dec 23, 2019	22.35	23.13	22.35	23.10	1,891,792	+0.72(+3.22%)
Dec 20, 2019	22.23	22.44	21.95	22.38	6,093,150	+0.26(+1.18%)
Dec 19, 2019	22.13	22.49	21.97	22.12	2,373,533	+0.01(+0.04%)
Dec 18, 2019	22.06	22.44	22.06	22.11	2,017,790	-0.01(-0.04%)
Dec 17, 2019	21.91	22.24	21.86	22.12	2,129,447	+0.18(+0.83%)
Dec 16, 2019	21.95	22.42	21.82	21.94	2,845,805	+0.20(+0.92%)
Dec 13, 2019	22.70	22.72	21.62	21.74	2,605,146	-0.78(-3.47%)
Dec 12, 2019	21.65	22.62	21.65	22.52	3,094,945	+0.93(+4.30%)
Dec 11, 2019	21.70	21.79	21.37	21.59	1,555,795	-0.03(-0.12%)
Dec 10, 2019	21.70	21.75	21.36	21.62	2,141,574	-0.07(-0.32%)
Dec 09, 2019	20.92	21.81	20.92	21.68	2,770,825	+0.47(+2.21%)
Dec 06, 2019	20.67	21.36	20.66	21.22	3,367,510	+0.58(+2.82%)
Dec 05, 2019	21.23	21.36	20.55	20.63	3,306,682	-0.31(-1.49%)
Dec 04, 2019	20.69	21.36	20.67	20.95	3,362,724	+0.69(+3.38%)
Dec 03, 2019	20.11	20.80	19.91	20.26	3,174,034	-0.10(-0.51%)

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.