Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	46.59	47.81	45.87	47.50	11,689,299	+1.69(+3.69%)
Feb 25, 2021	48.11	48.62	45.40	45.81	11,654,923	-2.66(-5.48%)
Feb 24, 2021	47.81	48.49	46.69	48.47	12,990,417	+0.41(+0.86%)
Feb 23, 2021	47.42	48.60	45.93	48.05	13,422,811	-0.84(-1.71%)
Feb 22, 2021	50.34	50.57	48.68	48.89	14,016,648	-2.16(-4.24%)
Feb 19, 2021	50.45	51.38	49.98	51.05	10,122,575	+1.40(+2.81%)
Feb 18, 2021	49.18	50.17	48.46	49.66	11,189,823	+0.07(+0.14%)
Feb 17, 2021	51.22	51.47	49.26	49.59	10,494,073	-2.50(-4.80%)
Feb 16, 2021	53.62	53.68	51.73	52.09	7,966,754	-0.87(-1.64%)
Feb 12, 2021	51.24	53.30	50.70	52.95	11,564,591	+1.68(+3.28%)
Feb 11, 2021	50.38	51.40	50.01	51.27	8,934,272	+1.50(+3.00%)
Feb 10, 2021	50.43	50.55	49.04	49.78	7,226,812	-0.65(-1.29%)
Feb 09, 2021	50.41	50.95	50.19	50.42	6,710,561	-0.34(-0.68%)
Feb 08, 2021	49.77	50.79	49.59	50.77	7,600,454	+1.52(+3.10%)
Feb 05, 2021	49.87	49.87	48.78	49.24	9,461,227	-0.25(-0.50%)
Feb 04, 2021	50.42	50.52	49.14	49.49	11,249,131	-0.80(-1.58%)
Feb 03, 2021	52.01	52.14	49.91	50.29	10,260,503	-1.72(-3.31%)
Feb 02, 2021	52.86	53.14	51.02	52.01	8,838,412	-0.01(-0.02%)
Feb 01, 2021	51.22	52.21	50.78	52.02	6,457,042	+1.39(+2.74%)
Jan 29, 2021	51.33	51.65	50.20	50.63	7,946,438	-0.71(-1.38%)
Jan 28, 2021	50.74	52.21	50.58	51.34	9,543,766	+1.02(+2.03%)
Jan 27, 2021	52.16	52.73	50.12	50.32	14,383,397	-2.81(-5.30%)
Jan 26, 2021	54.02	54.06	52.34	53.13	8,426,979	-0.42(-0.79%)
Jan 25, 2021	52.48	54.00	51.62	53.55	10,946,108	+1.78(+3.44%)
Jan 22, 2021	52.10	52.51	51.73	51.77	6,515,297	-0.86(-1.63%)
Jan 21, 2021	53.60	53.74	51.97	52.63	9,473,529	-0.58(-1.09%)
Jan 20, 2021	54.30	54.80	53.11	53.21	11,772,024	+0.27(+0.50%)
Jan 19, 2021	50.87	53.48	50.83	52.94	16,682,048	+2.99(+5.99%)
Jan 15, 2021	50.64	50.87	49.46	49.95	8,125,318	-0.53(-1.05%)
Jan 14, 2021	49.54	51.10	49.14	50.48	9,475,920	+1.05(+2.13%)
Jan 13, 2021	49.80	49.89	48.63	49.43	5,697,402	-0.39(-0.79%)
Jan 12, 2021	50.33	50.41	49.22	49.82	6,494,685	+0.39(+0.80%)
Jan 11, 2021	47.97	49.73	47.65	49.43	9,219,154	+1.14(+2.36%)
Jan 08, 2021	49.09	49.82	47.63	48.29	11,274,623	+0.06(+0.12%)
Jan 07, 2021	46.69	48.34	46.49	48.23	9,235,264	+2.47(+5.40%)
Jan 06, 2021	46.03	46.83	45.61	45.76	6,620,781	-1.08(-2.31%)
Jan 05, 2021	45.31	46.84	45.27	46.84	5,799,931	+1.28(+2.81%)
Jan 04, 2021	47.04	47.78	45.10	45.56	11,595,358	-1.21(-2.59%)
Dec 31, 2020		46.77	46.77	46.77	4,344,318	+0.04(+0.08%)
Dec 30, 2020	45.93	46.86	45.79	46.74	4,344,318	+1.25(+2.75%)
Dec 29, 2020	46.58	46.65	44.90	45.49	5,515,815	-0.74(-1.60%)
Dec 28, 2020	47.03	47.33	46.01	46.22	5,407,147	-0.07(-0.15%)
Dec 24, 2020	45.98	46.34	45.52	46.29	3,776,603	+0.63(+1.38%)
Dec 23, 2020	46.42	46.73	45.61	45.66	5,789,045	-0.73(-1.57%)
Dec 22, 2020	46.75	46.91	45.73	46.39	4,441,449	-0.04(-0.08%)
Dec 21, 2020	46.17	46.86	45.61	46.43	8,841,569	-0.26(-0.55%)
Dec 18, 2020	46.34	47.58	46.29	46.69	31,821,078	+0.40(+0.87%)
Dec 17, 2020	45.16	46.42	45.00	46.28	10,371,233	+1.76(+3.95%)
Dec 16, 2020	44.34	44.58	43.71	44.52	8,481,404	+0.15(+0.33%)
Dec 15, 2020	44.22	44.64	43.75	44.38	8,140,814	+0.82(+1.87%)
Dec 14, 2020	43.24	44.24	42.91	43.56	11,685,332	+1.37(+3.24%)
Dec 11, 2020	42.21	42.57	41.37	42.20	6,888,511	+0.03(+0.07%)
Dec 10, 2020	41.57	42.60	41.45	42.17	5,776,237	+0.34(+0.82%)
Dec 09, 2020	43.04	43.56	41.68	41.82	7,183,891	-1.10(-2.56%)
Dec 08, 2020	43.13	43.37	42.57	42.92	7,413,543	-0.45(-1.04%)
Dec 07, 2020	42.68	43.44	42.39	43.37	8,979,116	+0.75(+1.75%)
Dec 04, 2020	43.55	44.03	42.09	42.63	22,911,094	-2.10(-4.70%)
Dec 03, 2020	45.02	45.17	44.23	44.73	13,238,230	-0.10(-0.22%)
Dec 02, 2020	45.59	45.86	44.66	44.83	8,012,775	-1.00(-2.19%)

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.