Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	71.26	78.00	71.16	77.82	2,670,600	+3.02(+4.04%)
Feb 27, 2020	74.89	77.79	73.12	74.80	1,843,244	-2.73(-3.52%)
Feb 26, 2020	78.13	79.77	76.78	77.53	1,209,588	-0.27(-0.35%)
Feb 25, 2020	80.60	81.35	77.64	77.80	1,719,603	-2.20(-2.75%)
Feb 24, 2020	78.10	81.05	77.00	80.00	2,009,797	-3.14(-3.78%)
Feb 21, 2020	85.57	85.73	82.16	83.14	1,276,200	-3.16(-3.66%)
Feb 20, 2020	86.70	88.14	85.00	86.30	1,267,382	-0.92(-1.05%)
Feb 19, 2020	85.63	87.83	85.43	87.22	1,263,927	+2.54(+3.00%)
Feb 18, 2020	84.50	86.71	83.51	84.68	1,612,786	-2.32(-2.67%)
Feb 14, 2020	90.61	90.79	86.69	87.00	1,501,800	-3.44(-3.80%)
Feb 13, 2020	91.40	93.13	90.28	90.44	1,851,681	-2.41(-2.60%)
Feb 12, 2020	92.04	93.23	91.30	92.85	1,504,156	+1.74(+1.91%)
Feb 11, 2020	89.80	92.75	89.57	91.11	2,076,018	+2.13(+2.39%)
Feb 10, 2020	86.23	89.73	85.76	88.98	1,549,281	+1.68(+1.92%)
Feb 07, 2020	87.74	88.34	86.41	87.30	1,379,000	-1.04(-1.18%)
Feb 06, 2020	87.40	89.57	87.33	88.34	2,037,016	+1.19(+1.37%)
Feb 05, 2020	87.76	89.17	84.06	87.15	3,018,665	+0.63(+0.73%)
Feb 04, 2020	82.50	86.88	80.31	86.52	4,454,870	+9.30(+12.04%)
Feb 03, 2020	76.32	77.96	76.22	77.22	2,138,080	+1.45(+1.91%)
Jan 31, 2020	77.08	77.48	75.61	75.77	1,256,700	-1.87(-2.41%)
Jan 30, 2020	76.62	77.85	75.80	77.64	1,441,081	+0.04(+0.05%)
Jan 29, 2020	79.66	80.68	77.53	77.60	1,308,379	-0.14(-0.18%)
Jan 28, 2020	76.47	78.62	76.40	77.74	914,384	+1.85(+2.44%)
Jan 27, 2020	76.26	77.36	75.58	75.89	786,056	-2.57(-3.28%)
Jan 24, 2020	79.90	80.41	77.58	78.46	1,522,300	-0.55(-0.70%)
Jan 23, 2020	78.69	79.36	77.81	79.01	1,046,060	+0.17(+0.22%)
Jan 22, 2020	78.55	80.52	78.51	78.84	1,673,739	+0.76(+0.97%)
Jan 21, 2020	76.28	78.78	76.28	78.08	942,499	+1.12(+1.46%)
Jan 17, 2020	78.57	78.87	76.41	76.96	1,372,800	-0.79(-1.02%)
Jan 16, 2020	76.97	77.95	76.75	77.75	1,648,767	+1.86(+2.45%)
Jan 15, 2020	80.03	80.50	75.51	75.89	3,558,836	-3.79(-4.76%)
Jan 14, 2020	80.87	80.87	79.07	79.68	1,126,825	-0.92(-1.14%)
Jan 13, 2020	80.56	81.18	80.21	80.60	822,010	+0.41(+0.51%)
Jan 10, 2020	80.53	80.71	79.17	80.19	1,956,200	-1.31(-1.61%)
Jan 09, 2020	83.51	84.49	80.77	81.50	1,839,120	-1.46(-1.76%)
Jan 08, 2020	81.79	83.90	81.78	82.96	1,135,792	+0.99(+1.21%)
Jan 07, 2020	80.59	82.29	80.34	81.97	1,041,397	+1.38(+1.71%)
Jan 06, 2020	80.73	81.48	80.12	80.59	1,091,846	-1.31(-1.60%)
Jan 03, 2020	81.28	82.70	80.92	81.90	1,069,900	-0.80(-0.97%)
Jan 02, 2020	81.25	82.71	79.90	82.70	2,158,985	+3.40(+4.29%)
Dec 31, 2019	79.21	80.52	79.04	79.30	878,000	-0.30(-0.38%)
Dec 30, 2019	79.19	80.30	78.25	79.60	881,899	+0.59(+0.75%)
Dec 27, 2019	79.79	80.20	78.83	79.01	826,000	-0.54(-0.68%)
Dec 26, 2019	79.27	79.79	78.62	79.55	607,671	+0.76(+0.96%)
Dec 24, 2019	79.38	79.42	78.39	78.79	256,100	-0.01(-0.01%)
Dec 23, 2019	79.01	79.71	78.18	78.80	702,736	+0.17(+0.22%)
Dec 20, 2019	78.80	78.99	77.30	78.63	1,879,900	+0.19(+0.24%)
Dec 19, 2019	76.87	78.56	76.02	78.44	1,567,809	+2.45(+3.22%)
Dec 18, 2019	75.37	76.12	73.95	75.99	1,663,556	+0.34(+0.45%)
Dec 17, 2019	75.76	76.28	75.05	75.65	1,454,130	+0.16(+0.21%)
Dec 16, 2019	75.62	77.17	75.04	75.49	1,675,871	+1.06(+1.42%)
Dec 13, 2019	74.28	76.17	74.18	74.43	1,808,900	-0.60(-0.80%)
Dec 12, 2019	70.73	75.33	70.22	75.03	3,447,235	+5.22(+7.48%)
Dec 11, 2019	68.73	70.03	68.25	69.81	2,838,175	+0.88(+1.28%)
Dec 10, 2019	69.79	70.35	68.26	68.93	6,371,877	-0.75(-1.08%)
Dec 09, 2019	71.46	71.89	69.11	69.68	1,706,887	-2.40(-3.33%)
Dec 06, 2019	73.00	73.43	71.96	72.08	726,500	-0.03(-0.04%)
Dec 05, 2019	73.11	73.15	71.88	72.11	576,654	-0.48(-0.66%)
Dec 04, 2019	72.85	74.34	72.55	72.59	1,400,479	+0.85(+1.18%)
Dec 03, 2019	71.97	72.38	70.84	71.74	1,672,371	-2.32(-3.13%)

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.