Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	39.45	41.61	38.84	41.61	77,225,480	+1.31(+3.25%)
Feb 27, 2020	41.83	42.42	40.28	40.30	59,468,544	-2.58(-6.02%)
Feb 26, 2020	44.13	44.34	42.82	42.88	36,840,928	-0.96(-2.20%)
Feb 25, 2020	45.91	45.91	43.66	43.84	45,007,288	-1.75(-3.83%)
Feb 24, 2020	46.61	46.75	45.59	45.59	39,652,324	-2.24(-4.68%)
Feb 21, 2020	48.14	48.14	47.56	47.83	25,114,972	-0.59(-1.22%)
Feb 20, 2020	48.72	48.97	48.31	48.42	18,287,350	-0.39(-0.80%)
Feb 19, 2020	48.62	49.04	48.40	48.81	15,713,690	+0.37(+0.77%)
Feb 18, 2020	48.66	48.85	48.09	48.44	23,426,044	-0.62(-1.27%)
Feb 14, 2020	49.46	49.47	48.76	49.06	13,419,574	-0.23(-0.46%)
Feb 13, 2020	49.39	49.68	48.99	49.29	20,951,442	-0.27(-0.55%)
Feb 12, 2020	49.62	49.77	48.99	49.56	22,071,016	+0.60(+1.22%)
Feb 11, 2020	49.00	49.25	48.67	48.96	18,426,868	+0.46(+0.95%)
Feb 10, 2020	48.92	48.96	48.23	48.50	25,859,620	-0.52(-1.06%)
Feb 07, 2020	48.97	49.17	48.69	49.02	18,950,810	-0.33(-0.66%)
Feb 06, 2020	50.18	50.25	49.27	49.35	20,121,148	-0.68(-1.35%)
Feb 05, 2020	48.45	50.18	48.33	50.02	40,240,456	+2.20(+4.60%)
Feb 04, 2020	49.00	49.37	47.76	47.82	40,019,192	-0.61(-1.25%)
Feb 03, 2020	48.95	48.98	48.14	48.43	34,345,708	-1.11(-2.24%)
Jan 31, 2020	50.40	50.40	49.33	49.54	42,990,032	-2.13(-4.12%)
Jan 30, 2020	50.86	51.74	50.58	51.67	23,241,758	+0.54(+1.06%)
Jan 29, 2020	51.86	51.94	50.96	51.13	17,809,856	-0.43(-0.84%)
Jan 28, 2020	51.92	51.99	51.54	51.56	24,652,052	-0.07(-0.14%)
Jan 27, 2020	52.25	52.42	51.60	51.63	26,606,400	-1.26(-2.38%)
Jan 24, 2020	53.06	53.17	52.66	52.89	22,870,760	-0.36(-0.67%)
Jan 23, 2020	53.20	53.37	52.67	53.25	24,575,950	-0.33(-0.63%)
Jan 22, 2020	53.88	53.99	53.43	53.58	21,355,452	-0.31(-0.58%)
Jan 21, 2020	54.53	54.56	53.84	53.89	22,546,996	-0.78(-1.43%)
Jan 17, 2020	54.83	55.09	54.46	54.67	22,752,258	-0.21(-0.38%)
Jan 16, 2020	55.26	55.49	54.87	54.88	16,726,467	-0.22(-0.39%)
Jan 15, 2020	55.30	55.50	54.94	55.10	14,281,584	-0.09(-0.16%)
Jan 14, 2020	55.33	55.49	54.94	55.18	20,390,956	-0.48(-0.86%)
Jan 13, 2020	55.18	55.72	55.11	55.66	12,481,990	+0.53(+0.95%)
Jan 10, 2020	55.77	55.79	55.12	55.14	15,044,153	-0.49(-0.89%)
Jan 09, 2020	55.14	55.74	54.73	55.63	18,573,750	+0.42(+0.77%)
Jan 08, 2020	55.91	56.05	55.16	55.21	18,982,370	-0.85(-1.51%)
Jan 07, 2020	56.22	56.24	55.43	56.05	21,839,258	-0.46(-0.82%)
Jan 06, 2020	56.08	56.91	56.01	56.52	25,182,298	+0.43(+0.77%)
Jan 03, 2020	56.89	56.91	55.95	56.09	21,807,382	-0.45(-0.80%)
Jan 02, 2020	56.01	56.64	56.01	56.54	15,620,095	+0.89(+1.61%)
Dec 31, 2019	55.04	55.66	55.03	55.65	16,499,902	+0.24(+0.43%)
Dec 30, 2019	55.89	56.17	55.34	55.41	15,912,228	-0.33(-0.59%)
Dec 27, 2019	55.98	56.07	55.73	55.73	13,190,015	-0.19(-0.34%)
Dec 26, 2019	55.97	56.22	55.83	55.93	11,085,413	+0.09(+0.16%)
Dec 24, 2019	56.10	56.22	55.75	55.84	4,990,098	-0.22(-0.38%)
Dec 23, 2019	55.71	56.06	55.45	56.05	17,772,006	+0.28(+0.50%)
Dec 20, 2019	55.71	56.00	55.34	55.77	44,006,508	+0.44(+0.79%)
Dec 19, 2019	55.81	55.86	55.22	55.34	16,644,402	-0.38(-0.69%)
Dec 18, 2019	55.53	56.05	55.25	55.72	17,119,748	+0.15(+0.27%)
Dec 17, 2019	55.81	56.13	55.27	55.57	18,120,936	-0.26(-0.46%)
Dec 16, 2019	55.58	56.02	55.58	55.82	19,071,400	+0.61(+1.11%)
Dec 13, 2019	56.20	56.25	55.12	55.21	15,394,516	-0.89(-1.58%)
Dec 12, 2019	54.99	56.13	54.94	56.09	21,397,636	+1.10(+2.00%)
Dec 11, 2019	54.82	55.63	54.76	54.99	17,240,296	-0.08(-0.14%)
Dec 10, 2019	55.55	55.94	54.79	55.07	17,909,072	-0.48(-0.86%)
Dec 09, 2019	55.09	55.80	55.04	55.55	15,546,515	+0.12(+0.22%)
Dec 06, 2019	54.83	55.72	54.83	55.43	17,194,232	+0.88(+1.61%)
Dec 05, 2019	54.94	55.00	54.39	54.55	16,438,428	-0.19(-0.35%)
Dec 04, 2019	54.43	54.83	54.34	54.75	13,856,128	+0.61(+1.13%)
Dec 03, 2019	54.23	54.43	53.84	54.13	16,119,893	-0.43(-0.79%)

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.