Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	47.74	51.92	47.48	51.58	41,057,508	+1.94(+3.91%)
Feb 27, 2020	49.68	51.86	49.05	49.63	37,002,244	-1.76(-3.42%)
Feb 26, 2020	51.66	53.25	50.91	51.39	28,611,444	+0.26(+0.52%)
Feb 25, 2020	53.81	54.41	50.58	51.12	42,666,392	-2.86(-5.29%)
Feb 24, 2020	52.31	54.42	51.62	53.98	33,722,616	-1.94(-3.47%)
Feb 21, 2020	57.53	57.63	54.84	55.92	27,567,542	-1.97(-3.41%)
Feb 20, 2020	58.76	58.87	56.61	57.89	21,140,840	-0.97(-1.65%)
Feb 19, 2020	57.48	59.12	57.46	58.87	23,723,374	+2.20(+3.88%)
Feb 18, 2020	56.00	56.95	55.56	56.67	21,924,190	-0.74(-1.28%)
Feb 14, 2020	59.03	59.43	57.17	57.40	21,319,414	-0.81(-1.40%)
Feb 13, 2020	57.90	59.49	57.76	58.22	24,068,126	+0.06(+0.10%)
Feb 12, 2020	57.93	60.04	57.80	58.16	47,922,332	+1.98(+3.53%)
Feb 11, 2020	56.80	57.74	55.27	56.18	27,238,540	-0.08(-0.14%)
Feb 10, 2020	55.25	56.27	55.15	56.26	16,204,154	+0.44(+0.79%)
Feb 07, 2020	56.88	56.91	55.71	55.81	21,289,758	-1.77(-3.07%)
Feb 06, 2020	56.99	58.06	56.33	57.58	23,767,082	+1.87(+3.36%)
Feb 05, 2020	55.95	56.19	54.77	55.71	20,156,444	+1.25(+2.29%)
Feb 04, 2020	54.25	54.97	53.91	54.46	20,357,862	+1.69(+3.20%)
Feb 03, 2020	52.25	53.10	52.01	52.77	20,862,672	+0.68(+1.30%)
Jan 31, 2020	54.12	54.17	51.71	52.10	29,095,764	-1.90(-3.53%)
Jan 30, 2020	53.17	54.04	52.22	54.00	31,299,134	-0.26(-0.49%)
Jan 29, 2020	54.94	56.12	54.25	54.26	19,639,740	-1.15(-2.07%)
Jan 28, 2020	55.20	55.72	54.21	55.41	18,857,038	+1.04(+1.91%)
Jan 27, 2020	54.12	54.94	53.60	54.37	27,790,468	-2.31(-4.07%)
Jan 24, 2020	58.88	58.90	56.17	56.68	29,100,350	-1.41(-2.43%)
Jan 23, 2020	59.20	59.43	57.92	58.09	26,606,072	+0.03(+0.05%)
Jan 22, 2020	58.40	59.12	57.75	58.06	23,020,610	+0.20(+0.34%)
Jan 21, 2020	56.30	58.07	56.20	57.87	25,262,560	+1.29(+2.27%)
Jan 17, 2020	56.93	57.03	55.94	56.58	20,941,332	-0.02(-0.03%)
Jan 16, 2020	55.74	56.76	55.70	56.60	23,129,948	+1.48(+2.69%)
Jan 15, 2020	55.96	56.05	54.79	55.12	22,005,130	-1.32(-2.35%)
Jan 14, 2020	56.72	57.20	55.40	56.44	26,959,394	+0.07(+0.12%)
Jan 13, 2020	55.94	56.70	55.80	56.37	16,471,478	+0.77(+1.38%)
Jan 10, 2020	56.39	56.42	55.22	55.61	19,513,998	-0.63(-1.12%)
Jan 09, 2020	57.23	57.38	55.42	56.24	22,803,180	-0.21(-0.36%)
Jan 08, 2020	57.30	57.30	55.99	56.44	30,301,940	-0.74(-1.29%)
Jan 07, 2020	54.34	57.31	54.32	57.18	50,863,860	+4.62(+8.79%)
Jan 06, 2020	52.74	53.13	52.16	52.56	19,124,348	-0.95(-1.78%)
Jan 03, 2020	53.15	54.27	52.99	53.51	17,147,676	-0.84(-1.55%)
Jan 02, 2020	53.82	54.45	53.49	54.35	20,558,234	+1.58(+2.99%)
Dec 31, 2019	51.92	52.89	51.79	52.77	13,553,763	+0.56(+1.07%)
Dec 30, 2019	52.76	52.87	51.67	52.21	15,563,007	-0.80(-1.52%)
Dec 27, 2019	54.21	54.49	52.88	53.02	17,516,688	-1.05(-1.94%)
Dec 26, 2019	54.41	54.61	53.88	54.07	13,795,824	-0.31(-0.58%)
Dec 24, 2019	54.41	54.60	54.00	54.38	8,786,369	+0.02(+0.04%)
Dec 23, 2019	54.20	55.06	54.11	54.36	24,146,762	+0.33(+0.62%)
Dec 20, 2019	53.87	54.88	53.61	54.03	45,219,160	+0.52(+0.97%)
Dec 19, 2019	53.98	54.25	52.89	53.51	56,857,816	-0.90(-1.66%)
Dec 18, 2019	52.01	52.71	51.39	54.41	39,871,768	+2.40(+4.62%)
Dec 17, 2019	52.98	52.99	51.66	52.01	28,887,062	+0.06(+0.11%)
Dec 16, 2019	51.77	53.28	51.70	51.95	39,367,476	+1.71(+3.40%)
Dec 13, 2019	50.06	51.34	49.75	50.24	30,623,582	+0.23(+0.45%)
Dec 12, 2019	48.44	50.37	48.40	50.02	37,290,336	+1.68(+3.47%)
Dec 11, 2019	46.86	48.42	46.80	48.34	22,502,790	+1.77(+3.79%)
Dec 10, 2019	46.16	47.02	45.84	46.57	19,630,774	+0.99(+2.17%)
Dec 09, 2019	46.67	46.88	45.56	45.58	16,855,886	-1.45(-3.09%)
Dec 06, 2019	46.55	47.42	46.43	47.03	20,876,110	+1.29(+2.81%)
Dec 05, 2019	45.84	46.51	45.38	45.75	13,251,995	+0.31(+0.69%)
Dec 04, 2019	45.31	45.73	44.87	45.43	17,244,704	+1.05(+2.37%)
Dec 03, 2019	44.27	44.55	43.72	44.38	21,209,586	-1.14(-2.50%)

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.