Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	36.06	37.04	35.82	36.95	220,624,496	+0.25(+0.67%)
Feb 27, 2020	37.58	37.85	36.70	36.70	165,623,856	-1.30(-3.41%)
Feb 26, 2020	38.15	38.52	37.97	38.00	119,979,304	+0.30(+0.80%)
Feb 25, 2020	38.56	38.62	37.70	37.70	130,056,968	-0.30(-0.79%)
Feb 24, 2020	37.81	38.22	37.78	38.00	111,277,112	-1.48(-3.74%)
Feb 21, 2020	39.61	39.69	39.42	39.48	77,368,272	-0.23(-0.57%)
Feb 20, 2020	40.01	40.43	39.58	39.70	119,872,248	-0.63(-1.56%)
Feb 19, 2020	40.35	40.43	40.30	40.33	50,056,936	+0.29(+0.73%)
Feb 18, 2020	40.02	40.16	39.95	40.04	44,056,940	-0.26(-0.66%)
Feb 14, 2020	40.54	40.55	40.16	40.31	49,451,460	+0.02(+0.05%)
Feb 13, 2020	40.39	40.53	40.26	40.29	70,968,080	-0.54(-1.32%)
Feb 12, 2020	40.66	40.89	40.58	40.83	45,614,528	+0.55(+1.36%)
Feb 11, 2020	40.25	40.50	40.20	40.28	64,379,152	+0.52(+1.31%)
Feb 10, 2020	39.56	39.79	39.56	39.76	49,730,248	+0.22(+0.55%)
Feb 07, 2020	39.70	39.71	39.44	39.54	64,095,564	-0.56(-1.39%)
Feb 06, 2020	40.43	40.44	40.09	40.10	87,852,160	+0.04(+0.09%)
Feb 05, 2020	40.54	40.55	40.03	40.06	81,377,240	+0.23(+0.57%)
Feb 04, 2020	39.83	40.06	39.81	39.83	81,077,736	+1.00(+2.58%)
Feb 03, 2020	38.55	38.92	38.54	38.83	78,197,096	+0.43(+1.12%)
Jan 31, 2020	38.57	38.60	38.19	38.40	109,146,072	-0.79(-2.02%)
Jan 30, 2020	38.90	39.24	38.69	39.19	116,087,776	-0.59(-1.49%)
Jan 29, 2020	39.91	39.93	39.67	39.79	56,819,532	+0.36(+0.90%)
Jan 28, 2020	39.41	39.67	39.24	39.43	90,344,864	+0.16(+0.42%)
Jan 27, 2020	38.98	41.01	38.90	39.27	137,435,184	-1.40(-3.45%)
Jan 24, 2020	41.05	41.06	40.48	40.67	97,217,784	-0.33(-0.80%)
Jan 23, 2020	40.78	41.13	40.56	41.00	97,277,136	-0.43(-1.03%)
Jan 22, 2020	41.55	41.57	41.31	41.43	63,147,172	+0.34(+0.82%)
Jan 21, 2020	41.28	41.36	41.06	41.09	116,962,944	-1.07(-2.53%)
Jan 17, 2020	42.06	42.19	41.96	42.16	79,373,504	+0.24(+0.57%)
Jan 16, 2020	41.93	41.98	41.79	41.92	55,610,632	+0.26(+0.63%)
Jan 15, 2020	41.83	41.88	41.58	41.66	66,470,908	-0.33(-0.78%)
Jan 14, 2020	41.98	42.01	41.78	41.98	83,063,392	-0.24(-0.56%)
Jan 13, 2020	41.87	42.24	41.77	42.22	87,281,880	+0.65(+1.56%)
Jan 10, 2020	41.57	41.74	41.52	41.57	74,100,872	+0.22(+0.53%)
Jan 09, 2020	41.47	41.47	41.27	41.36	58,338,512	+0.27(+0.67%)
Jan 08, 2020	40.78	41.31	40.75	41.08	95,308,376	+0.24(+0.58%)
Jan 07, 2020	40.84	40.95	40.75	40.84	72,092,768	-0.03(-0.07%)
Jan 06, 2020	40.67	40.92	40.66	40.87	43,957,208	-0.10(-0.24%)
Jan 03, 2020	41.06	41.27	40.95	40.97	86,633,376	-0.78(-1.86%)
Jan 02, 2020	41.36	41.75	41.36	41.75	86,159,336	+0.83(+2.03%)
Dec 31, 2019	40.85	40.96	40.74	40.92	51,863,744	+0.16(+0.38%)
Dec 30, 2019	41.20	41.20	40.76	40.76	48,823,348	-0.34(-0.82%)
Dec 27, 2019	41.20	41.22	40.99	41.10	53,084,140	+0.16(+0.40%)
Dec 26, 2019	40.80	40.95	40.78	40.94	27,357,700	+0.29(+0.72%)
Dec 24, 2019	40.65	40.69	40.56	40.64	20,781,948	-0.09(-0.22%)
Dec 23, 2019	40.66	40.74	40.62	40.74	32,326,952	+0.05(+0.13%)
Dec 20, 2019	40.64	40.73	40.58	40.68	75,990,512	+0.08(+0.20%)
Dec 19, 2019	40.45	40.61	40.43	40.60	65,098,684	+0.02(+0.04%)
Dec 18, 2019	40.54	40.59	40.45	40.58	73,542,928	+0.22(+0.54%)
Dec 17, 2019	40.31	40.41	40.23	40.36	86,681,448	+0.36(+0.91%)
Dec 16, 2019	40.02	40.13	39.96	40.00	89,731,904	+0.34(+0.85%)
Dec 13, 2019	39.78	40.06	39.55	39.66	179,792,736	-0.15(-0.38%)
Dec 12, 2019	39.12	39.73	39.08	39.81	148,059,680	+0.81(+2.08%)
Dec 11, 2019	38.65	39.04	38.63	39.00	67,294,216	+0.56(+1.46%)
Dec 10, 2019	38.38	38.51	38.31	38.44	38,966,780	+0.13(+0.35%)
Dec 09, 2019	38.42	38.54	38.29	38.30	42,137,216	-0.15(-0.39%)
Dec 06, 2019	38.45	38.51	38.37	38.45	63,581,756	+0.22(+0.58%)
Dec 05, 2019	38.14	38.29	38.08	38.23	48,548,648	+0.17(+0.45%)
Dec 04, 2019	38.06	38.12	38.01	38.06	52,670,020	+0.29(+0.76%)
Dec 03, 2019	37.64	37.79	37.47	37.78	56,724,896	-0.20(-0.52%)

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.