Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	62.57	67.71	62.35	66.48	438,803,264	+0.60(+0.91%)
Feb 27, 2020	68.37	69.56	66.39	65.89	328,259,968	-5.29(-7.43%)
Feb 26, 2020	69.69	72.45	69.68	71.18	203,582,976	+1.06(+1.51%)
Feb 25, 2020	73.19	73.58	69.59	70.12	236,708,832	-2.40(-3.31%)
Feb 24, 2020	72.30	73.98	70.34	72.52	227,512,368	-3.62(-4.75%)
Feb 21, 2020	77.49	77.94	75.52	76.14	133,326,936	-1.59(-2.05%)
Feb 20, 2020	78.47	78.96	77.39	77.73	103,018,664	-0.98(-1.24%)
Feb 19, 2020	77.83	78.94	77.83	78.71	96,414,984	+1.12(+1.45%)
Feb 18, 2020	76.70	77.77	76.52	77.58	156,821,312	-1.45(-1.83%)
Feb 14, 2020	78.98	79.28	78.52	79.03	82,350,344	+0.02(+0.02%)
Feb 13, 2020	78.85	79.34	78.64	79.01	97,142,288	-0.57(-0.71%)
Feb 12, 2020	78.18	79.58	78.18	79.58	116,105,904	+1.85(+2.37%)
Feb 11, 2020	78.70	78.78	77.51	77.73	96,831,392	-0.47(-0.60%)
Feb 10, 2020	76.41	78.20	76.33	78.20	112,147,320	+0.37(+0.47%)
Feb 07, 2020	78.40	78.65	77.34	77.83	120,969,696	-1.07(-1.36%)
Feb 06, 2020	78.27	78.91	77.71	78.91	108,096,968	+0.91(+1.17%)
Feb 05, 2020	78.50	78.80	77.39	77.99	122,250,112	+0.63(+0.82%)
Feb 04, 2020	76.50	77.56	76.10	77.36	140,422,432	+2.47(+3.30%)
Feb 03, 2020	73.83	76.06	73.33	74.89	179,067,584	-0.21(-0.27%)
Jan 31, 2020	77.87	78.29	74.80	75.10	205,647,344	-3.48(-4.43%)
Jan 30, 2020	77.77	78.64	77.34	78.58	130,350,152	-0.11(-0.14%)
Jan 29, 2020	78.72	79.55	77.98	78.70	222,762,640	+1.61(+2.09%)
Jan 28, 2020	75.85	77.25	75.75	77.08	165,792,544	+2.11(+2.81%)
Jan 27, 2020	75.23	75.65	73.97	74.97	166,390,704	-2.26(-2.92%)
Jan 24, 2020	77.70	78.45	77.04	77.23	150,985,952	-0.22(-0.29%)
Jan 23, 2020	77.14	77.54	76.59	77.46	107,453,016	+0.37(+0.48%)
Jan 22, 2020	77.30	77.64	76.99	77.08	104,654,744	+0.26(+0.34%)
Jan 21, 2020	76.96	77.41	76.67	76.82	114,017,000	-0.51(-0.66%)
Jan 17, 2020	76.74	77.34	76.43	77.33	142,000,400	+0.85(+1.11%)
Jan 16, 2020	76.09	76.60	75.72	76.49	111,885,408	+0.95(+1.25%)
Jan 15, 2020	75.67	76.55	75.11	75.54	125,354,840	-0.33(-0.43%)
Jan 14, 2020	76.84	77.05	75.74	75.87	166,873,744	-1.04(-1.35%)
Jan 13, 2020	75.61	76.93	75.50	76.91	125,221,224	+1.61(+2.14%)
Jan 10, 2020	75.36	75.86	74.79	75.30	145,145,472	+0.17(+0.23%)
Jan 09, 2020	74.54	75.32	74.29	75.13	175,272,752	+1.56(+2.12%)
Jan 08, 2020	72.10	73.87	72.10	73.56	136,125,200	+1.16(+1.61%)
Jan 07, 2020	72.75	73.01	72.18	72.40	112,274,776	-0.31(-0.43%)
Jan 06, 2020	71.28	72.78	71.03	72.71	121,980,344	+0.55(+0.76%)
Jan 03, 2020	72.10	72.93	71.94	72.17	150,983,904	-0.71(-0.97%)
Jan 02, 2020	71.88	72.94	71.62	72.88	139,593,200	+1.63(+2.28%)
Dec 31, 2019	70.41	71.26	70.25	71.25	104,056,392	+0.52(+0.73%)
Dec 30, 2019	70.23	71.02	69.20	70.73	148,490,000	+0.42(+0.59%)
Dec 27, 2019	70.64	71.33	69.91	70.32	150,815,328	-0.03(-0.04%)
Dec 26, 2019	69.11	70.36	69.08	70.34	95,949,408	+1.37(+1.98%)
Dec 24, 2019	69.08	69.12	68.65	68.97	49,950,580	+0.07(+0.10%)
Dec 23, 2019	68.07	68.97	68.03	68.91	101,570,536	+1.11(+1.63%)
Dec 20, 2019	68.48	68.58	67.59	67.80	284,513,952	-0.14(-0.21%)
Dec 19, 2019	67.82	68.22	67.68	67.94	101,355,872	+0.07(+0.10%)
Dec 18, 2019	67.89	68.40	67.72	67.87	119,552,400	-0.16(-0.24%)
Dec 17, 2019	67.83	68.37	67.65	68.04	117,630,824	+0.13(+0.20%)
Dec 16, 2019	67.21	68.13	67.20	67.90	132,078,904	+1.14(+1.71%)
Dec 13, 2019	65.87	66.80	65.74	66.76	137,791,184	+0.90(+1.36%)
Dec 12, 2019	64.97	66.13	64.86	65.87	141,500,272	+0.17(+0.25%)
Dec 11, 2019	65.22	65.78	65.15	65.70	81,148,016	+0.56(+0.85%)
Dec 10, 2019	65.17	65.53	64.51	65.14	93,165,608	+0.38(+0.58%)
Dec 09, 2019	65.51	65.71	64.28	64.76	131,929,776	-0.92(-1.40%)
Dec 06, 2019	64.90	65.75	64.86	65.68	109,413,440	+1.24(+1.93%)
Dec 05, 2019	64.00	64.51	63.75	64.44	76,683,696	+0.93(+1.47%)
Dec 04, 2019	63.34	63.89	63.25	63.51	69,228,320	+0.56(+0.88%)
Dec 03, 2019	62.67	62.97	62.18	62.95	120,900,552	-1.14(-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.