Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	33.28	37.26	33.21	37.26	9,206,200	+2.52(+7.25%)
Feb 27, 2020	35.07	37.09	33.17	34.74	10,499,059	-1.47(-4.06%)
Feb 26, 2020	39.56	39.57	36.16	36.21	8,127,857	-3.10(-7.89%)
Feb 25, 2020	42.95	43.06	39.18	39.31	5,898,077	-3.27(-7.68%)
Feb 24, 2020	44.35	44.65	42.18	42.58	6,493,516	-4.39(-9.35%)
Feb 21, 2020	48.12	48.16	46.85	46.97	4,550,000	-1.54(-3.17%)
Feb 20, 2020	51.49	51.58	48.37	48.51	5,620,656	-3.51(-6.75%)
Feb 19, 2020	51.70	52.35	51.70	52.02	2,284,670	+0.33(+0.64%)
Feb 18, 2020	52.09	52.35	51.49	51.69	2,179,284	-0.77(-1.47%)
Feb 14, 2020	52.44	53.00	52.44	52.46	2,044,400	-0.97(-1.82%)
Feb 13, 2020	53.41	53.64	52.91	53.43	2,246,172	-0.78(-1.44%)
Feb 12, 2020	52.85	54.28	52.84	54.21	1,982,961	+1.72(+3.28%)
Feb 11, 2020	51.60	52.91	51.31	52.49	2,002,840	+1.49(+2.92%)
Feb 10, 2020	52.25	52.25	50.97	51.00	2,534,596	-1.81(-3.43%)
Feb 07, 2020	53.49	54.04	52.31	52.81	2,369,900	-2.29(-4.16%)
Feb 06, 2020	55.78	55.85	55.08	55.10	1,596,514	-0.01(-0.02%)
Feb 05, 2020	55.17	55.63	54.90	55.11	2,200,240	+0.36(+0.66%)
Feb 04, 2020	55.50	55.68	54.65	54.75	1,985,185	+0.56(+1.03%)
Feb 03, 2020	54.19	54.67	52.75	54.19	2,456,112	+0.34(+0.63%)
Jan 31, 2020	54.75	54.91	53.41	53.85	2,146,600	-0.95(-1.73%)
Jan 30, 2020	53.13	55.29	52.77	54.80	3,359,660	-1.22(-2.18%)
Jan 29, 2020	55.16	56.22	55.13	56.02	1,430,406	+1.02(+1.85%)
Jan 28, 2020	54.82	55.64	54.42	55.00	1,484,689	+0.84(+1.55%)
Jan 27, 2020	53.12	54.59	53.10	54.16	2,779,155	-1.68(-3.01%)
Jan 24, 2020	58.12	58.12	55.23	55.84	2,244,600	-2.38(-4.09%)
Jan 23, 2020	56.80	58.28	55.92	58.22	1,323,786	+0.59(+1.02%)
Jan 22, 2020	58.13	58.68	57.48	57.63	3,227,221	-0.32(-0.55%)
Jan 21, 2020	59.00	59.03	57.57	57.95	2,251,749	-1.70(-2.85%)
Jan 17, 2020	58.85	59.78	58.54	59.65	1,701,000	+1.07(+1.83%)
Jan 16, 2020	57.75	58.61	57.69	58.58	1,305,471	+1.04(+1.81%)
Jan 15, 2020	57.87	58.25	57.15	57.54	1,212,363	-0.36(-0.62%)
Jan 14, 2020	57.77	58.08	57.68	57.90	1,147,409	+0.06(+0.10%)
Jan 13, 2020	57.98	58.01	57.30	57.84	1,357,167	-0.12(-0.21%)
Jan 10, 2020	58.23	58.39	57.57	57.96	1,051,800	-0.10(-0.17%)
Jan 09, 2020	58.06	58.13	57.52	58.06	782,886	+0.49(+0.85%)
Jan 08, 2020	57.03	57.92	56.92	57.57	1,187,340	+0.60(+1.05%)
Jan 07, 2020	56.55	57.27	56.48	56.97	1,630,141	+0.17(+0.30%)
Jan 06, 2020	57.08	57.27	56.52	56.80	2,303,448	-0.80(-1.39%)
Jan 03, 2020	57.74	58.22	57.25	57.60	1,611,800	-1.23(-2.09%)
Jan 02, 2020	58.79	59.10	58.15	58.83	977,703	+0.42(+0.72%)
Dec 31, 2019	58.50	58.65	58.27	58.41	940,500	-0.18(-0.31%)
Dec 30, 2019	59.10	59.11	58.25	58.59	609,665	-0.52(-0.88%)
Dec 27, 2019	59.20	59.34	58.81	59.11	842,500	+0.00(+0.00%)
Dec 26, 2019	58.48	59.13	58.10	59.11	909,379	+0.73(+1.25%)
Dec 24, 2019	58.57	58.57	58.04	58.38	497,000	-0.13(-0.22%)
Dec 23, 2019	57.52	58.53	57.36	58.51	1,972,219	+0.95(+1.65%)
Dec 20, 2019	56.03	57.98	56.00	57.56	2,975,000	+2.22(+4.01%)
Dec 19, 2019	54.79	55.74	54.78	55.34	2,071,761	+0.51(+0.93%)
Dec 18, 2019	55.32	55.32	54.59	54.83	1,594,037	-0.44(-0.80%)
Dec 17, 2019	55.24	55.48	54.80	55.27	1,470,300	+0.05(+0.09%)
Dec 16, 2019	56.36	56.36	55.19	55.22	1,468,211	-0.56(-1.00%)
Dec 13, 2019	56.26	56.72	55.65	55.78	1,057,700	-0.35(-0.62%)
Dec 12, 2019	55.45	56.26	55.21	56.13	1,403,375	+0.72(+1.30%)
Dec 11, 2019	55.00	55.67	54.90	55.41	1,250,240	+0.63(+1.15%)
Dec 10, 2019	54.79	54.86	54.35	54.78	906,810	-0.08(-0.15%)
Dec 09, 2019	54.75	54.99	54.53	54.86	813,325	+0.15(+0.27%)
Dec 06, 2019	54.76	55.18	54.50	54.71	1,313,900	+0.46(+0.85%)
Dec 05, 2019	53.97	54.39	53.88	54.25	1,159,504	+0.64(+1.19%)
Dec 04, 2019	52.86	53.81	52.86	53.61	1,256,908	+0.75(+1.42%)
Dec 03, 2019	52.34	52.99	52.10	52.86	1,696,263	-0.29(-0.55%)

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.