Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	18.18	19.21	18.18	19.17	8,629,189	+0.28(+1.48%)
Feb 27, 2020	19.26	19.30	18.35	18.89	8,213,980	-0.59(-3.01%)
Feb 26, 2020	19.29	19.76	19.10	19.48	5,569,462	+0.29(+1.49%)
Feb 25, 2020	19.77	19.88	19.02	19.19	6,059,342	-0.45(-2.29%)
Feb 24, 2020	19.57	19.77	19.26	19.64	7,833,092	-0.70(-3.42%)
Feb 21, 2020	20.97	21.09	20.31	20.34	7,732,696	-0.80(-3.77%)
Feb 20, 2020	21.29	21.63	20.83	21.13	6,507,815	-0.50(-2.30%)
Feb 19, 2020	21.63	21.80	21.42	21.63	6,964,984	+0.19(+0.89%)
Feb 18, 2020	21.80	21.80	21.25	21.44	4,996,446	-0.26(-1.19%)
Feb 14, 2020	21.94	22.01	21.63	21.70	4,611,837	-0.13(-0.59%)
Feb 13, 2020	22.33	22.35	21.61	21.83	4,887,865	-0.81(-3.58%)
Feb 12, 2020	22.70	22.90	22.44	22.64	4,304,029	+0.30(+1.34%)
Feb 11, 2020	22.45	23.26	22.31	22.34	4,284,586	-0.03(-0.15%)
Feb 10, 2020	22.16	22.51	22.12	22.38	3,584,791	-0.01(-0.06%)
Feb 07, 2020	21.95	22.41	21.82	22.39	3,297,605	+0.13(+0.58%)
Feb 06, 2020	22.10	22.54	22.00	22.26	4,309,619	+0.45(+2.06%)
Feb 05, 2020	22.70	22.73	21.52	21.81	5,567,180	-0.36(-1.63%)
Feb 04, 2020	21.95	22.29	21.55	22.17	6,105,768	+1.06(+5.01%)
Feb 03, 2020	21.13	21.61	21.05	21.11	4,503,566	+0.25(+1.21%)
Jan 31, 2020	20.93	21.12	20.53	20.86	4,881,283	-0.05(-0.26%)
Jan 30, 2020	20.45	20.96	20.32	20.92	4,928,276	+0.10(+0.49%)
Jan 29, 2020	21.11	21.35	20.64	20.81	5,887,436	-0.02(-0.10%)
Jan 28, 2020	20.79	21.01	20.24	20.83	6,002,069	+0.38(+1.83%)
Jan 27, 2020	19.36	20.77	19.19	20.46	9,744,425	-0.03(-0.13%)
Jan 24, 2020	22.06	22.15	20.35	20.49	14,537,803	-1.52(-6.91%)
Jan 23, 2020	21.82	22.23	20.79	22.01	13,955,085	-0.41(-1.82%)
Jan 22, 2020	24.71	24.71	22.27	22.42	15,588,778	-2.01(-8.23%)
Jan 21, 2020	24.66	24.67	24.37	24.43	5,343,303	-1.00(-3.92%)
Jan 17, 2020	26.03	26.08	25.23	25.42	6,548,127	-0.47(-1.82%)
Jan 16, 2020	27.02	27.15	25.78	25.89	4,241,012	-0.76(-2.84%)
Jan 15, 2020	26.66	26.79	26.33	26.65	3,997,586	-0.04(-0.15%)
Jan 14, 2020	27.43	27.60	26.39	26.69	7,481,548	-1.02(-3.67%)
Jan 13, 2020	25.75	27.86	25.63	27.71	9,478,733	+2.37(+9.36%)
Jan 10, 2020	25.50	25.75	25.10	25.33	6,961,905	+0.22(+0.90%)
Jan 09, 2020	25.23	26.13	25.01	25.11	6,492,277	+0.35(+1.43%)
Jan 08, 2020	23.94	25.10	23.93	24.75	4,654,328	+0.80(+3.36%)
Jan 07, 2020	24.54	24.60	23.91	23.95	4,404,321	-0.42(-1.71%)
Jan 06, 2020	24.54	24.61	24.21	24.37	2,561,633	-0.25(-1.00%)
Jan 03, 2020	24.26	25.14	24.21	24.61	3,752,306	-0.12(-0.50%)
Jan 02, 2020	23.27	24.78	23.26	24.73	5,166,559	+1.90(+8.30%)
Dec 31, 2019	23.28	23.34	22.78	22.84	3,526,422	-0.37(-1.59%)
Dec 30, 2019	23.63	23.63	22.88	23.21	3,061,404	-0.32(-1.36%)
Dec 27, 2019	24.10	24.20	23.53	23.53	2,409,472	-0.55(-2.29%)
Dec 26, 2019	24.20	24.33	23.94	24.08	1,466,865	+0.00(+0.00%)
Dec 24, 2019	24.00	24.27	23.83	24.08	1,062,385	+0.10(+0.43%)
Dec 23, 2019	23.99	24.02	23.76	23.98	2,571,938	+0.12(+0.49%)
Dec 20, 2019	24.00	24.05	23.47	23.86	3,993,297	+0.03(+0.14%)
Dec 19, 2019	24.99	25.01	23.75	23.83	7,887,116	-1.10(-4.40%)
Dec 18, 2019	25.26	25.54	24.82	24.93	2,849,146	-0.27(-1.08%)
Dec 17, 2019	25.06	25.23	24.77	25.20	3,039,071	+0.36(+1.45%)
Dec 16, 2019	24.79	25.02	24.42	24.84	3,958,181	+0.23(+0.94%)
Dec 13, 2019	24.76	24.82	24.13	24.61	4,402,088	+0.18(+0.73%)
Dec 12, 2019	24.41	24.55	23.64	24.43	6,237,048	-0.05(-0.20%)
Dec 11, 2019	24.70	24.83	24.18	24.48	3,967,772	-0.18(-0.75%)
Dec 10, 2019	24.80	24.91	24.35	24.66	3,119,697	+0.01(+0.06%)
Dec 09, 2019	25.35	25.38	24.60	24.65	3,593,876	-0.78(-3.08%)
Dec 06, 2019	25.57	25.57	25.29	25.43	8,329,380	+0.09(+0.35%)
Dec 05, 2019	25.01	25.40	24.93	25.34	2,987,039	+0.53(+2.14%)
Dec 04, 2019	25.57	25.57	24.78	24.81	2,594,461	-0.61(-2.41%)
Dec 03, 2019	24.91	25.50	24.76	25.42	2,863,844	-0.17(-0.67%)

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.