Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	62.78	67.94	62.56	66.71	437,316,768	+0.60(+0.91%)
Feb 27, 2020	68.60	69.79	66.61	66.11	327,147,936	-5.31(-7.43%)
Feb 26, 2020	69.92	72.69	69.92	71.42	202,893,312	+1.06(+1.51%)
Feb 25, 2020	73.44	73.83	69.83	70.36	235,906,960	-2.41(-3.31%)
Feb 24, 2020	72.54	74.23	70.58	72.77	226,741,632	-3.63(-4.75%)
Feb 21, 2020	77.75	78.20	75.77	76.40	132,875,272	-1.60(-2.05%)
Feb 20, 2020	78.73	79.23	77.65	77.99	102,669,680	-0.98(-1.24%)
Feb 19, 2020	78.09	79.21	78.09	78.98	96,088,360	+1.13(+1.45%)
Feb 18, 2020	76.96	78.03	76.78	77.85	156,290,064	-1.45(-1.83%)
Feb 14, 2020	79.25	79.55	78.79	79.30	82,071,368	+0.02(+0.02%)
Feb 13, 2020	79.11	79.61	78.91	79.28	96,813,208	-0.57(-0.71%)
Feb 12, 2020	78.45	79.85	78.45	79.85	115,712,584	+1.85(+2.37%)
Feb 11, 2020	78.97	79.04	77.78	78.00	96,503,368	-0.47(-0.60%)
Feb 10, 2020	76.67	78.47	76.59	78.47	111,767,408	+0.37(+0.47%)
Feb 07, 2020	78.67	78.92	77.60	78.10	120,559,896	-1.22(-1.53%)
Feb 06, 2020	78.67	79.32	78.11	79.32	107,539,360	+0.92(+1.17%)
Feb 05, 2020	78.90	79.21	77.79	78.40	121,619,496	+0.63(+0.82%)
Feb 04, 2020	76.90	77.96	76.49	77.76	139,698,080	+2.49(+3.30%)
Feb 03, 2020	74.22	76.46	73.71	75.28	178,143,888	-0.21(-0.27%)
Jan 31, 2020	78.27	78.70	75.19	75.49	204,586,528	-3.50(-4.43%)
Jan 30, 2020	78.18	79.04	77.74	78.99	129,677,760	-0.11(-0.14%)
Jan 29, 2020	79.13	79.96	78.38	79.10	221,613,552	+1.62(+2.09%)
Jan 28, 2020	76.24	77.66	76.14	77.48	164,937,328	+2.12(+2.81%)
Jan 27, 2020	75.62	76.04	74.36	75.36	165,532,400	-2.27(-2.92%)
Jan 24, 2020	78.11	78.86	77.44	77.63	150,207,120	-0.22(-0.29%)
Jan 23, 2020	77.54	77.94	76.98	77.86	106,898,736	+0.37(+0.48%)
Jan 22, 2020	77.70	78.04	77.39	77.48	104,114,896	+0.26(+0.34%)
Jan 21, 2020	77.36	77.81	77.07	77.22	113,428,856	-0.51(-0.66%)
Jan 17, 2020	77.14	77.74	76.83	77.74	141,267,904	+0.85(+1.11%)
Jan 16, 2020	76.48	77.00	76.12	76.88	111,308,256	+0.95(+1.25%)
Jan 15, 2020	76.06	76.95	75.50	75.93	124,708,216	-0.33(-0.43%)
Jan 14, 2020	77.24	77.45	76.14	76.26	166,012,944	-1.04(-1.35%)
Jan 13, 2020	76.01	77.33	75.89	77.30	124,575,288	+1.62(+2.14%)
Jan 10, 2020	75.75	76.26	75.18	75.69	144,396,752	+0.17(+0.23%)
Jan 09, 2020	74.93	75.71	74.68	75.52	174,368,624	+1.57(+2.12%)
Jan 08, 2020	72.47	74.25	72.47	73.95	135,423,008	+1.17(+1.61%)
Jan 07, 2020	73.13	73.39	72.55	72.77	111,695,616	-0.31(-0.43%)
Jan 06, 2020	71.65	73.16	71.40	73.09	121,351,120	+0.55(+0.76%)
Jan 03, 2020	72.47	73.31	72.31	72.54	150,205,072	-0.71(-0.97%)
Jan 02, 2020	72.25	73.31	71.99	73.25	138,873,120	+1.63(+2.28%)
Dec 31, 2019	70.78	71.63	70.61	71.62	103,519,632	+0.52(+0.73%)
Dec 30, 2019	70.60	71.38	69.56	71.10	147,724,032	+0.42(+0.59%)
Dec 27, 2019	71.00	71.70	70.27	70.68	150,037,360	-0.03(-0.04%)
Dec 26, 2019	69.47	70.72	69.44	70.71	95,454,464	+1.38(+1.98%)
Dec 24, 2019	69.43	69.48	69.00	69.33	49,692,916	+0.07(+0.10%)
Dec 23, 2019	68.42	69.33	68.38	69.27	101,046,600	+1.11(+1.63%)
Dec 20, 2019	68.83	68.94	67.94	68.15	283,046,304	-0.14(-0.21%)
Dec 19, 2019	68.17	68.58	68.03	68.29	100,833,040	+0.07(+0.10%)
Dec 18, 2019	68.24	68.75	68.08	68.23	118,935,704	-0.16(-0.24%)
Dec 17, 2019	68.18	68.72	68.00	68.39	117,024,040	+0.13(+0.20%)
Dec 16, 2019	67.56	68.48	67.55	68.26	131,397,584	+1.15(+1.71%)
Dec 13, 2019	66.21	67.14	66.08	67.11	137,080,400	+0.90(+1.36%)
Dec 12, 2019	65.31	66.48	65.20	66.21	140,770,368	+0.17(+0.25%)
Dec 11, 2019	65.56	66.12	65.48	66.04	80,729,424	+0.56(+0.85%)
Dec 10, 2019	65.51	65.87	64.84	65.48	92,685,024	+0.38(+0.58%)
Dec 09, 2019	65.85	66.05	64.61	65.10	131,249,232	-0.92(-1.40%)
Dec 06, 2019	65.24	66.09	65.19	66.02	108,849,040	+1.25(+1.93%)
Dec 05, 2019	64.34	64.85	64.08	64.78	76,288,128	+0.94(+1.47%)
Dec 04, 2019	63.67	64.22	63.58	63.84	68,871,216	+0.56(+0.88%)
Dec 03, 2019	63.00	63.30	62.51	63.28	120,276,896	-1.15(-1.78%)

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.