W.R. Grace & Company (NY: GRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	58.81	59.56	57.85	58.02	707,800	-1.13(-1.91%)
Jan 28, 2021	58.40	60.00	58.30	59.15	342,215	+1.14(+1.97%)
Jan 27, 2021	59.00	59.43	57.61	58.01	515,779	-1.17(-1.98%)
Jan 26, 2021	60.06	60.75	59.15	59.18	405,949	-0.77(-1.28%)
Jan 25, 2021	60.72	61.00	59.45	59.95	675,004	-1.15(-1.88%)
Jan 22, 2021	61.50	61.75	60.90	61.10	696,500	-0.63(-1.02%)
Jan 21, 2021	61.57	62.34	61.57	61.73	446,058	-0.08(-0.13%)
Jan 20, 2021	62.00	62.30	61.51	61.81	543,244	-0.04(-0.06%)
Jan 19, 2021	63.83	63.96	61.84	61.85	767,642	-1.40(-2.21%)
Jan 15, 2021	58.50	64.93	58.50	63.25	1,341,400	+4.60(+7.84%)
Jan 14, 2021	59.30	59.49	58.50	58.65	207,667	+0.02(+0.03%)
Jan 13, 2021	59.30	60.31	58.53	58.63	336,111	-0.85(-1.43%)
Jan 12, 2021	60.00	60.68	58.92	59.48	325,077	-0.04(-0.07%)
Jan 11, 2021	59.94	60.02	58.25	59.52	935,977	+3.56(+6.36%)
Jan 08, 2021	55.40	56.00	54.83	55.96	322,600	+0.66(+1.19%)
Jan 07, 2021	56.02	56.22	54.57	55.30	580,425	-0.26(-0.47%)
Jan 06, 2021	56.51	57.27	54.93	55.56	733,636	-0.28(-0.50%)
Jan 05, 2021	54.46	56.20	54.25	55.84	570,892	+1.63(+3.01%)
Jan 04, 2021	54.90	55.06	53.89	54.21	330,099	-0.61(-1.11%)
Dec 31, 2020		54.82	54.82	54.82	159,758	+0.41(+0.75%)
Dec 30, 2020	54.69	55.28	54.11	54.41	159,758	+0.10(+0.18%)
Dec 29, 2020	55.04	55.09	53.74	54.31	181,381	-0.29(-0.53%)
Dec 28, 2020	55.70	55.70	54.44	54.60	266,452	-0.71(-1.28%)
Dec 24, 2020	54.75	55.44	54.30	55.31	73,900	+0.74(+1.36%)
Dec 23, 2020	54.43	55.05	54.01	54.57	168,871	+0.36(+0.66%)
Dec 22, 2020	56.06	56.06	54.15	54.21	434,105	-1.67(-2.99%)
Dec 21, 2020	54.28	56.04	53.70	55.88	302,164	+0.66(+1.20%)
Dec 18, 2020	55.89	56.31	55.16	55.22	719,900	-0.67(-1.20%)
Dec 17, 2020	54.65	56.02	54.33	55.89	908,212	+1.60(+2.95%)
Dec 16, 2020	54.68	54.71	53.71	54.29	289,481	-0.22(-0.40%)
Dec 15, 2020	54.35	54.84	53.76	54.51	634,456	+0.75(+1.40%)
Dec 14, 2020	55.35	55.58	53.55	53.76	467,692	-0.94(-1.72%)
Dec 11, 2020	55.31	55.85	54.58	54.70	511,000	-1.17(-2.09%)
Dec 10, 2020	55.36	57.00	55.36	55.87	440,509	+0.04(+0.07%)
Dec 09, 2020	56.77	57.00	55.02	55.83	311,852	-0.55(-0.98%)
Dec 08, 2020	56.63	57.74	56.15	56.38	310,512	-0.43(-0.76%)
Dec 07, 2020	57.06	57.23	56.00	56.81	335,394	-0.33(-0.58%)
Dec 04, 2020	55.87	57.79	55.84	57.14	338,700	+1.36(+2.44%)
Dec 03, 2020	56.00	57.21	55.55	55.78	325,789	-0.20(-0.36%)
Dec 02, 2020	55.58	56.38	55.30	55.98	380,108	+0.19(+0.34%)
Dec 01, 2020	55.49	55.97	54.75	55.79	483,889	+1.07(+1.96%)
Nov 30, 2020	55.47	55.88	53.91	54.72	738,196	-1.23(-2.20%)
Nov 27, 2020	55.50	55.96	55.09	55.95	195,700	+0.34(+0.61%)
Nov 25, 2020	56.12	56.48	55.00	55.61	189,700	-0.89(-1.58%)
Nov 24, 2020	56.37	57.69	55.94	56.50	435,800	+0.83(+1.49%)
Nov 23, 2020	55.14	56.50	54.98	55.67	507,450	+0.69(+1.26%)
Nov 20, 2020	53.88	55.21	53.57	54.98	546,100	+0.75(+1.38%)
Nov 19, 2020	53.66	54.46	53.49	54.23	313,074	+0.10(+0.18%)
Nov 18, 2020	55.57	55.59	53.99	54.13	329,009	-1.07(-1.94%)
Nov 17, 2020	55.63	56.55	54.71	55.20	379,323	-1.66(-2.92%)
Nov 16, 2020	56.49	57.34	55.27	56.86	702,241	+2.48(+4.56%)
Nov 13, 2020	52.48	54.52	52.48	54.38	656,900	+2.07(+3.96%)
Nov 12, 2020	53.80	54.17	51.59	52.31	912,880	-1.69(-3.13%)
Nov 11, 2020	54.53	54.96	53.50	54.00	562,043	-0.52(-0.95%)
Nov 10, 2020	56.83	58.00	54.24	54.52	1,301,617	-1.47(-2.63%)
Nov 09, 2020	56.00	57.00	52.56	55.99	3,342,689	+11.94(+27.11%)
Nov 06, 2020	44.91	45.52	43.90	44.05	320,200	-0.68(-1.52%)
Nov 05, 2020	43.69	44.91	43.67	44.73	284,569	+1.72(+4.00%)
Nov 04, 2020	43.54	44.30	41.52	43.01	265,494	-1.18(-2.67%)
Nov 03, 2020	45.30	45.38	43.56	44.19	303,642	-0.07(-0.16%)
Nov 02, 2020	43.80	44.90	43.80	44.26	414,588	+0.77(+1.77%)
Oct 30, 2020	43.62	43.82	42.24	43.49	458,300	-0.51(-1.16%)
Oct 29, 2020	41.84	44.75	41.82	44.00	935,700	+1.69(+3.99%)
Oct 28, 2020	44.99	44.99	42.15	42.31	1,156,200	-3.97(-8.58%)
Oct 27, 2020	46.73	46.73	44.94	46.28	398,939	-0.52(-1.11%)
Oct 26, 2020	47.94	48.24	46.41	46.80	860,191	-1.88(-3.86%)
Oct 23, 2020	48.33	48.87	47.52	48.68	455,600	+0.97(+2.03%)
Oct 22, 2020	46.80	47.83	46.56	47.71	454,933	+0.91(+1.94%)
Oct 21, 2020	46.50	47.00	45.54	46.80	515,295	+0.26(+0.56%)
Oct 20, 2020	46.32	47.37	45.96	46.54	424,260	+0.50(+1.09%)
Oct 19, 2020	45.93	47.14	45.45	46.04	466,224	-0.10(-0.22%)
Oct 16, 2020	46.86	47.38	45.06	46.14	727,600	-1.41(-2.97%)
Oct 15, 2020	43.29	47.65	42.77	47.55	1,559,287	+3.82(+8.74%)
Oct 14, 2020	40.59	44.31	40.59	43.73	1,673,293	+3.67(+9.16%)
Oct 13, 2020	40.55	40.86	39.69	40.06	236,723	-0.83(-2.03%)
Oct 12, 2020	41.16	41.43	40.45	40.89	285,502	-0.26(-0.63%)
Oct 09, 2020	41.89	42.29	41.06	41.15	221,700	-0.21(-0.51%)
Oct 08, 2020	40.71	41.46	40.46	41.36	482,157	+1.12(+2.78%)
Oct 07, 2020	40.08	40.43	39.60	40.24	615,996	+0.44(+1.11%)
Oct 06, 2020	40.89	41.05	39.79	39.80	516,505	-0.52(-1.29%)
Oct 05, 2020	40.55	41.18	40.25	40.32	372,510	+0.22(+0.55%)
Oct 02, 2020	38.70	40.68	38.70	40.10	479,100	+0.55(+1.39%)
Oct 01, 2020	40.12	40.71	39.42	39.55	514,187	-0.74(-1.84%)
Sep 30, 2020	40.58	41.28	40.07	40.29	292,109	-0.34(-0.84%)
Sep 29, 2020	41.90	42.04	40.60	40.63	224,282	-1.20(-2.87%)
Sep 28, 2020	42.19	43.11	41.78	41.83	436,176	+0.43(+1.04%)
Sep 25, 2020	41.04	41.71	40.83	41.40	609,300	+0.13(+0.31%)
Sep 24, 2020	39.49	41.70	39.13	41.27	1,030,369	+1.28(+3.20%)
Sep 23, 2020	40.53	41.47	39.87	39.99	506,578	-0.68(-1.67%)
Sep 22, 2020	42.07	42.36	40.02	40.67	564,131	-1.79(-4.22%)
Sep 21, 2020	43.85	43.85	42.19	42.46	1,068,675	-2.51(-5.58%)
Sep 18, 2020	46.79	46.94	44.75	44.97	978,000	-2.10(-4.46%)
Sep 17, 2020	43.77	47.51	43.27	47.07	994,480	+2.70(+6.09%)
Sep 16, 2020	43.62	44.93	43.15	44.37	441,497	+1.03(+2.38%)
Sep 15, 2020	43.91	44.16	43.23	43.34	416,057	-0.46(-1.05%)
Sep 14, 2020	43.43	43.96	42.99	43.80	248,215	+0.61(+1.41%)
Sep 11, 2020	43.05	43.44	42.56	43.19	289,800	+0.48(+1.12%)
Sep 10, 2020	42.83	43.17	42.36	42.71	468,133	+0.01(+0.02%)
Sep 09, 2020	42.88	43.15	41.96	42.70	554,752	-0.06(-0.14%)
Sep 08, 2020	42.42	43.49	42.12	42.76	551,806	+0.02(+0.05%)
Sep 04, 2020	42.71	42.86	41.83	42.74	425,400	+0.68(+1.62%)
Sep 03, 2020	43.50	43.99	41.87	42.06	372,875	-1.35(-3.11%)
Sep 02, 2020	42.22	43.52	42.20	43.41	346,815	+1.37(+3.26%)
Sep 01, 2020	40.40	42.06	40.40	42.04	365,770	+1.33(+3.27%)
Aug 31, 2020	42.40	42.41	40.70	40.71	386,063	-1.86(-4.37%)
Aug 28, 2020	42.77	43.04	42.08	42.57	285,500	-0.34(-0.79%)
Aug 27, 2020	42.34	43.60	42.01	42.91	754,022	+0.95(+2.26%)
Aug 26, 2020	42.08	42.47	41.59	41.96	542,807	-0.47(-1.11%)
Aug 25, 2020	43.74	44.02	41.80	42.43	391,904	-1.17(-2.68%)
Aug 24, 2020	41.86	43.75	41.54	43.60	548,818	+2.06(+4.96%)
Aug 21, 2020	42.43	42.81	41.40	41.54	533,700	-1.25(-2.92%)
Aug 20, 2020	42.24	43.01	42.24	42.79	661,931	+0.17(+0.40%)
Aug 19, 2020	43.73	43.84	42.60	42.62	674,160	-1.31(-2.98%)
Aug 18, 2020	44.70	45.00	43.74	43.93	671,862	-0.92(-2.05%)
Aug 17, 2020	45.73	46.66	44.79	44.85	416,241	-0.77(-1.69%)
Aug 14, 2020	45.96	46.25	45.24	45.62	629,200	-0.67(-1.45%)
Aug 13, 2020	46.66	47.10	46.08	46.29	427,656	-0.66(-1.41%)
Aug 12, 2020	48.09	48.41	46.67	46.95	349,876	-0.71(-1.49%)
Aug 11, 2020	48.10	48.50	47.52	47.66	613,655	+0.35(+0.74%)
Aug 10, 2020	47.07	47.68	47.01	47.31	620,200	+0.26(+0.55%)
Aug 07, 2020	45.66	47.29	45.61	47.05	664,600	+1.11(+2.42%)
Aug 06, 2020	45.61	46.16	45.49	45.94	580,228	-0.01(-0.02%)
Aug 05, 2020	46.04	47.12	45.84	45.95	339,713	+0.16(+0.35%)
Aug 04, 2020	45.00	46.40	44.83	45.79	384,380	+0.62(+1.37%)
Aug 03, 2020	46.04	46.35	44.13	45.17	536,382	-0.96(-2.08%)
Jul 31, 2020	47.34	47.56	45.64	46.13	449,200	-1.30(-2.74%)
Jul 30, 2020	49.70	49.70	47.26	47.43	710,964	-2.66(-5.31%)
Jul 29, 2020	49.23	50.20	48.39	50.09	302,146	+1.13(+2.31%)
Jul 28, 2020	49.65	50.16	48.63	48.96	235,766	-1.09(-2.18%)
Jul 27, 2020	49.47	50.06	49.03	50.05	345,474	+0.44(+0.89%)
Jul 24, 2020	49.83	49.83	49.06	49.61	276,800	-0.35(-0.70%)
Jul 23, 2020	49.92	50.67	49.53	49.96	268,528	-0.01(-0.02%)
Jul 22, 2020	49.51	50.31	49.41	49.97	218,957	+0.09(+0.18%)
Jul 21, 2020	49.64	50.64	49.26	49.88	219,786	+0.68(+1.38%)
Jul 20, 2020	50.06	50.67	49.16	49.20	201,951	-1.22(-2.42%)
Jul 17, 2020	50.87	51.43	50.25	50.42	239,100	-0.23(-0.45%)
Jul 16, 2020	50.52	51.08	50.11	50.65	199,820	-0.16(-0.31%)
Jul 15, 2020	49.95	51.19	49.74	50.81	398,405	+2.08(+4.27%)
Jul 14, 2020	47.82	48.78	47.62	48.73	316,617	+0.73(+1.52%)
Jul 13, 2020	48.73	49.02	47.71	48.00	487,329	-0.34(-0.70%)
Jul 10, 2020	47.57	48.53	47.47	48.34	295,800	+0.78(+1.64%)
Jul 09, 2020	49.31	49.46	46.23	47.56	415,632	-1.79(-3.63%)
Jul 08, 2020	50.12	50.35	48.61	49.35	519,344	-0.72(-1.44%)
Jul 07, 2020	50.73	51.53	50.03	50.07	460,562	-1.17(-2.28%)
Jul 06, 2020	52.55	52.55	50.48	51.24	750,207	-0.28(-0.54%)
Jul 02, 2020	53.05	53.14	50.76	51.52	568,600	-0.37(-0.71%)
Jul 01, 2020	50.89	52.09	50.73	51.89	1,100,562	+1.08(+2.13%)
Jun 30, 2020	50.43	51.08	49.77	50.81	583,309	+0.48(+0.95%)
Jun 29, 2020	49.53	50.59	48.79	50.33	387,828	+1.39(+2.84%)
Jun 26, 2020	49.11	49.11	47.54	48.94	1,538,400	-0.44(-0.89%)
Jun 25, 2020	47.31	49.49	46.84	49.38	533,630	+1.47(+3.07%)
Jun 24, 2020	49.44	49.44	46.67	47.91	628,312	-2.24(-4.47%)
Jun 23, 2020	50.43	51.04	49.91	50.15	542,162	+0.25(+0.50%)
Jun 22, 2020	50.01	50.08	48.79	49.90	362,589	-0.31(-0.62%)
Jun 19, 2020	51.38	52.48	49.59	50.21	754,800	+0.55(+1.11%)
Jun 18, 2020	48.86	49.85	48.67	49.66	545,651	+0.26(+0.53%)
Jun 17, 2020	51.56	51.84	49.20	49.40	553,069	-2.15(-4.17%)
Jun 16, 2020	53.11	53.75	51.27	51.55	508,225	+0.63(+1.24%)
Jun 15, 2020	48.95	51.27	48.52	50.92	427,849	+0.47(+0.93%)
Jun 12, 2020	52.23	52.81	49.01	50.45	709,300	+0.15(+0.30%)
Jun 11, 2020	53.86	54.14	50.01	50.30	564,605	-6.01(-10.67%)
Jun 10, 2020	57.86	58.26	56.19	56.31	962,106	-1.60(-2.76%)
Jun 09, 2020	57.74	58.15	56.65	57.91	446,688	-0.62(-1.06%)
Jun 08, 2020	58.48	59.51	58.33	58.53	617,338	+0.68(+1.18%)
Jun 05, 2020	59.56	60.53	57.61	57.85	537,700	+0.60(+1.05%)
Jun 04, 2020	56.25	57.30	55.59	57.25	437,803	+0.57(+1.01%)
Jun 03, 2020	55.00	57.00	54.64	56.68	430,728	+2.60(+4.81%)
Jun 02, 2020	53.03	54.32	53.03	54.08	331,754	+1.10(+2.08%)
Jun 01, 2020	52.29	53.28	51.90	52.98	283,568	+0.78(+1.49%)
May 29, 2020	51.64	52.86	50.71	52.20	581,000	+0.14(+0.27%)
May 28, 2020	54.71	54.71	51.78	52.06	471,572	-2.25(-4.14%)
May 27, 2020	55.34	55.97	53.96	54.31	634,407	+0.11(+0.20%)
May 26, 2020	54.00	54.80	52.82	54.20	498,109	+2.23(+4.29%)
May 22, 2020	51.38	52.06	50.19	51.97	384,800	+0.67(+1.31%)
May 21, 2020	50.85	51.95	50.63	51.30	253,624	+0.38(+0.75%)
May 20, 2020	50.60	51.59	50.29	50.92	402,171	+1.08(+2.17%)
May 19, 2020	49.67	50.82	48.42	49.84	455,861	+0.00(+0.00%)
May 18, 2020	48.78	50.40	48.19	49.84	435,536	+3.08(+6.59%)
May 15, 2020	46.07	47.49	45.66	46.76	309,700	+0.31(+0.67%)
May 14, 2020	44.58	46.53	42.52	46.45	716,950	+0.87(+1.91%)
May 13, 2020	48.42	48.42	44.90	45.58	617,115	-3.22(-6.60%)
May 12, 2020	51.33	52.09	48.80	48.80	404,796	-2.34(-4.58%)
May 11, 2020	51.21	51.91	50.48	51.14	855,720	-0.96(-1.84%)
May 08, 2020	50.08	52.15	50.08	52.10	643,000	+3.04(+6.20%)
May 07, 2020	50.12	51.56	48.87	49.06	743,824	+0.97(+2.02%)
May 06, 2020	49.14	49.63	47.55	48.09	1,008,392	-0.77(-1.58%)
May 05, 2020	48.68	49.40	48.19	48.86	728,331	+1.72(+3.65%)
May 04, 2020	45.71	47.20	44.77	47.14	662,545	+1.23(+2.68%)
May 01, 2020	46.59	46.81	44.24	45.91	858,100	-1.32(-2.79%)
Apr 30, 2020	47.79	48.84	45.23	47.23	1,334,555	-1.99(-4.04%)
Apr 29, 2020	45.97	49.61	45.59	49.22	931,910	+4.56(+10.21%)
Apr 28, 2020	44.35	45.52	43.72	44.66	606,788	+1.31(+3.02%)
Apr 27, 2020	41.39	43.66	41.39	43.35	505,410	+2.02(+4.89%)
Apr 24, 2020	40.36	41.63	40.23	41.33	430,800	+1.08(+2.68%)
Apr 23, 2020	39.51	41.55	39.12	40.25	553,556	+1.53(+3.95%)
Apr 22, 2020	38.53	38.98	37.81	38.72	325,713	+0.92(+2.43%)
Apr 21, 2020	37.96	39.73	37.30	37.80	838,192	-1.36(-3.47%)
Apr 20, 2020	38.90	39.47	38.09	39.16	403,632	-0.52(-1.31%)
Apr 17, 2020	38.28	39.80	38.28	39.68	332,900	+2.74(+7.42%)
Apr 16, 2020	37.85	37.85	35.28	36.94	580,015	-0.99(-2.61%)
Apr 15, 2020	38.00	38.31	37.41	37.93	578,835	-2.07(-5.18%)
Apr 14, 2020	40.85	42.33	39.80	40.00	503,209	-0.13(-0.32%)
Apr 13, 2020	42.06	42.48	39.53	40.13	430,278	-2.14(-5.06%)
Apr 09, 2020	40.88	43.52	40.88	42.27	531,000	+2.29(+5.73%)
Apr 08, 2020	39.44	40.40	38.50	39.98	721,597	+0.86(+2.20%)
Apr 07, 2020	38.73	41.43	38.20	39.12	944,216	+2.41(+6.56%)
Apr 06, 2020	35.53	36.90	35.32	36.71	911,086	+2.85(+8.42%)
Apr 03, 2020	34.14	34.77	33.77	33.86	597,400	-0.19(-0.56%)
Apr 02, 2020	33.86	35.80	33.13	34.05	595,397	+0.28(+0.83%)
Apr 01, 2020	34.29	34.74	33.09	33.77	656,688	-1.83(-5.14%)
Mar 31, 2020	37.13	37.40	35.03	35.60	692,327	-1.80(-4.81%)
Mar 30, 2020	37.48	38.35	36.11	37.40	668,173	-0.83(-2.17%)
Mar 27, 2020	37.15	38.75	36.83	38.23	687,300	-0.77(-1.97%)
Mar 26, 2020	35.89	39.21	35.81	39.00	901,282	+3.85(+10.95%)
Mar 25, 2020	33.43	36.41	32.36	35.15	954,494	+1.73(+5.18%)
Mar 24, 2020	32.87	33.56	31.38	33.42	787,247	+2.17(+6.94%)
Mar 23, 2020	30.95	31.82	29.88	31.25	1,186,595	-0.55(-1.73%)
Mar 20, 2020	31.96	32.56	29.36	31.80	1,117,600	+0.30(+0.95%)
Mar 19, 2020	27.76	32.89	26.75	31.50	815,126	+3.50(+12.50%)
Mar 18, 2020	29.75	30.00	27.12	28.00	2,018,074	-3.95(-12.36%)
Mar 17, 2020	34.70	35.60	29.91	31.95	1,132,585	-2.25(-6.58%)
Mar 16, 2020	37.50	39.51	34.15	34.20	645,371	-7.65(-18.28%)
Mar 13, 2020	46.00	46.13	40.11	41.85	1,001,400	-1.65(-3.79%)
Mar 12, 2020	44.86	45.92	42.94	43.50	1,051,046	-3.16(-6.77%)
Mar 11, 2020	46.24	47.13	45.20	46.66	973,220	-0.95(-2.00%)
Mar 10, 2020	47.35	48.00	44.00	47.61	931,309	+1.70(+3.70%)
Mar 09, 2020	51.20	51.20	45.82	45.91	861,074	-7.91(-14.70%)
Mar 06, 2020	53.46	54.04	52.11	53.82	717,600	-0.69(-1.27%)
Mar 05, 2020	55.32	55.32	54.16	54.51	647,993	-2.00(-3.54%)
Mar 04, 2020	58.01	58.03	55.54	56.51	742,235	-0.70(-1.22%)
Mar 03, 2020	58.21	59.11	56.67	57.21	688,216	-1.24(-2.12%)
Mar 02, 2020	57.07	58.59	56.35	58.45	786,346	+1.89(+3.34%)
Feb 28, 2020	53.22	56.66	52.87	56.56	1,175,200	+2.32(+4.28%)
Feb 27, 2020	56.10	56.57	54.24	54.24	748,861	-2.49(-4.39%)
Feb 26, 2020	57.82	58.29	56.29	56.73	472,728	-0.82(-1.42%)
Feb 25, 2020	60.05	60.06	56.99	57.55	900,548	-2.47(-4.12%)
Feb 24, 2020	61.41	62.08	59.71	60.02	820,382	-3.11(-4.93%)
Feb 21, 2020	63.79	63.98	62.76	63.13	284,400	-0.66(-1.03%)
Feb 20, 2020	63.28	64.20	63.28	63.79	304,756	+0.33(+0.52%)
Feb 19, 2020	62.72	63.79	62.64	63.46	616,688	+0.86(+1.37%)
Feb 18, 2020	62.90	63.52	62.49	62.60	288,928	-0.38(-0.60%)
Feb 14, 2020	63.22	63.37	62.70	62.98	495,900	-0.19(-0.30%)
Feb 13, 2020	62.72	63.29	62.53	63.17	356,993	+0.10(+0.16%)
Feb 12, 2020	62.91	64.40	62.91	63.07	552,943	+0.34(+0.54%)
Feb 11, 2020	62.03	63.60	61.75	62.73	694,496	+0.99(+1.60%)
Feb 10, 2020	61.16	62.36	60.88	61.74	640,004	+0.55(+0.90%)
Feb 07, 2020	61.92	61.99	60.35	61.19	575,700	-1.00(-1.61%)
Feb 06, 2020	62.07	62.71	61.60	62.19	893,267	-0.57(-0.91%)
Feb 05, 2020	63.37	64.10	62.50	62.76	1,113,893	-0.24(-0.38%)
Feb 04, 2020	66.91	66.91	62.46	63.00	1,810,576	-3.49(-5.25%)