Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	23.76	25.01	23.43	24.94	29,144,374	+0.23(+0.93%)
Feb 27, 2020	25.35	26.04	24.69	24.71	25,809,482	-1.42(-5.43%)
Feb 26, 2020	27.24	27.38	26.13	26.13	20,898,438	-0.88(-3.27%)
Feb 25, 2020	28.53	28.59	26.90	27.01	20,319,606	-1.46(-5.14%)
Feb 24, 2020	29.36	29.45	28.37	28.48	18,129,332	-2.26(-7.37%)
Feb 21, 2020	30.82	30.89	30.26	30.74	7,870,963	-0.41(-1.30%)
Feb 20, 2020	31.75	31.96	31.10	31.15	8,510,119	-0.42(-1.34%)
Feb 19, 2020	31.19	31.62	30.97	31.57	7,159,446	+0.59(+1.90%)
Feb 18, 2020	31.21	31.29	30.27	30.98	12,808,901	-0.71(-2.24%)
Feb 14, 2020	32.05	32.10	31.43	31.69	8,585,656	-0.23(-0.72%)
Feb 13, 2020	32.08	32.24	31.28	31.92	12,726,851	-0.35(-1.08%)
Feb 12, 2020	32.43	32.57	31.71	32.27	9,876,915	+0.70(+2.22%)
Feb 11, 2020	31.44	31.63	31.18	31.57	9,584,817	+0.41(+1.30%)
Feb 10, 2020	30.96	31.18	30.67	31.16	7,932,996	-0.06(-0.20%)
Feb 07, 2020	30.85	31.54	30.74	31.23	9,459,218	-0.08(-0.26%)
Feb 06, 2020	31.95	31.95	31.23	31.31	8,795,749	-0.51(-1.60%)
Feb 05, 2020	31.55	32.35	31.51	31.82	12,562,177	+0.91(+2.94%)
Feb 04, 2020	31.06	31.51	30.80	30.91	13,633,631	+0.55(+1.82%)
Feb 03, 2020	30.34	30.58	30.11	30.36	10,143,237	-0.05(-0.15%)
Jan 31, 2020	30.38	30.72	30.11	30.40	18,614,228	-0.48(-1.56%)
Jan 30, 2020	30.07	30.92	29.94	30.88	11,557,983	+0.28(+0.92%)
Jan 29, 2020	31.12	31.42	30.59	30.60	9,924,019	-0.21(-0.68%)
Jan 28, 2020	31.05	31.06	30.38	30.81	12,055,883	+0.00(+0.00%)
Jan 27, 2020	31.35	31.52	30.73	30.81	19,132,686	-1.64(-5.06%)
Jan 24, 2020	32.86	32.86	32.07	32.45	11,472,392	-0.60(-1.81%)
Jan 23, 2020	32.73	33.14	32.27	33.05	13,050,957	-0.23(-0.68%)
Jan 22, 2020	33.39	33.41	32.87	33.28	14,097,145	-0.25(-0.73%)
Jan 21, 2020	34.14	34.23	33.47	33.52	18,412,442	-1.29(-3.70%)
Jan 17, 2020	35.39	36.26	34.64	34.81	19,447,824	-0.37(-1.06%)
Jan 16, 2020	34.99	35.32	34.79	35.18	12,961,224	+0.41(+1.17%)
Jan 15, 2020	35.57	35.71	34.60	34.78	15,141,755	-1.09(-3.04%)
Jan 14, 2020	35.37	35.86	34.83	35.86	15,385,323	+0.27(+0.76%)
Jan 13, 2020	36.14	36.15	35.36	35.59	12,857,860	-0.54(-1.51%)
Jan 10, 2020	36.05	36.37	35.85	36.14	8,916,713	-0.03(-0.08%)
Jan 09, 2020	35.86	36.37	35.13	36.16	13,431,495	+0.41(+1.14%)
Jan 08, 2020	36.55	36.69	35.66	35.76	12,485,313	-1.09(-2.95%)
Jan 07, 2020	36.84	36.84	36.05	36.84	12,094,385	-0.19(-0.51%)
Jan 06, 2020	36.84	37.27	36.46	37.03	17,121,700	+0.24(+0.64%)
Jan 03, 2020	37.20	37.33	36.29	36.80	10,752,984	+0.35(+0.97%)
Jan 02, 2020	36.76	36.94	36.36	36.45	10,082,262	-0.03(-0.07%)
Dec 31, 2019	36.30	36.49	35.86	36.47	11,738,133	-0.18(-0.50%)
Dec 30, 2019	36.30	36.97	36.29	36.65	8,989,302	+0.36(+1.00%)
Dec 27, 2019	36.41	36.64	36.14	36.29	7,461,033	-0.06(-0.17%)
Dec 26, 2019	37.07	37.09	36.23	36.35	8,409,494	-0.53(-1.43%)
Dec 24, 2019	36.96	37.13	36.61	36.88	4,254,945	-0.13(-0.34%)
Dec 23, 2019	35.78	37.10	35.77	37.01	10,924,288	+1.23(+3.45%)
Dec 20, 2019	36.23	36.26	35.55	35.77	14,842,378	-0.16(-0.45%)
Dec 19, 2019	35.92	36.14	35.82	35.94	7,769,022	-0.01(-0.03%)
Dec 18, 2019	35.57	36.29	35.36	35.95	10,145,108	+0.15(+0.41%)
Dec 17, 2019	35.84	36.22	35.66	35.80	10,645,565	+0.05(+0.15%)
Dec 16, 2019	35.48	36.15	35.48	35.75	13,390,634	+0.36(+1.03%)
Dec 13, 2019	35.70	35.85	34.98	35.38	13,205,606	-0.06(-0.18%)
Dec 12, 2019	34.86	35.96	34.78	35.45	14,999,836	+0.61(+1.74%)
Dec 11, 2019	34.02	34.93	34.00	34.84	17,351,796	+0.96(+2.84%)
Dec 10, 2019	33.78	34.00	33.31	33.88	10,467,581	+0.16(+0.48%)
Dec 09, 2019	33.15	33.99	33.15	33.71	9,604,098	+0.25(+0.73%)
Dec 06, 2019	32.72	33.60	32.67	33.47	9,397,053	+0.94(+2.90%)
Dec 05, 2019	33.02	33.09	32.26	32.53	7,535,477	-0.31(-0.94%)
Dec 04, 2019	32.19	32.99	32.01	32.83	10,779,707	+1.09(+3.43%)
Dec 03, 2019	31.90	32.11	31.32	31.75	11,714,219	-0.79(-2.43%)

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.