Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	82.26	84.16	82.07	83.03	1,536,254	+0.78(+0.94%)
Feb 25, 2021	82.56	83.38	82.03	82.26	989,731	-0.03(-0.03%)
Feb 24, 2021	81.95	82.71	81.55	82.29	1,182,082	+0.23(+0.28%)
Feb 23, 2021	82.06	82.93	80.76	82.06	805,274	-0.04(-0.04%)
Feb 22, 2021	82.80	82.93	81.69	82.09	804,610	-0.88(-1.06%)
Feb 19, 2021	83.56	84.26	82.75	82.97	1,030,223	-0.42(-0.50%)
Feb 18, 2021	81.81	83.57	81.65	83.39	780,741	+1.18(+1.43%)
Feb 17, 2021	80.69	82.29	79.82	82.21	966,865	+1.33(+1.64%)
Feb 16, 2021	83.55	84.09	80.74	80.89	1,157,094	-2.56(-3.07%)
Feb 12, 2021	82.44	83.60	82.39	83.45	716,867	+0.93(+1.13%)
Feb 11, 2021	83.66	83.79	81.41	82.51	807,646	-0.62(-0.75%)
Feb 10, 2021	84.09	84.36	82.18	83.14	981,791	-0.83(-0.99%)
Feb 09, 2021	82.51	84.01	81.97	83.97	1,018,655	+1.74(+2.11%)
Feb 08, 2021	81.53	82.34	81.21	82.23	1,121,268	+1.03(+1.27%)
Feb 05, 2021	79.86	81.22	79.41	81.20	838,095	+1.40(+1.75%)
Feb 04, 2021	79.88	80.42	78.82	79.80	971,964	+0.35(+0.44%)
Feb 03, 2021	79.16	79.99	78.86	79.45	1,061,466	+0.28(+0.36%)
Feb 02, 2021	80.01	81.16	78.96	79.17	1,410,913	+0.17(+0.22%)
Feb 01, 2021	78.20	79.35	77.96	79.00	1,355,157	+0.80(+1.02%)
Jan 29, 2021	81.30	81.72	77.47	78.20	2,568,337	-3.14(-3.85%)
Jan 28, 2021	84.95	85.48	81.26	81.33	1,958,004	-2.31(-2.76%)
Jan 27, 2021	83.41	87.19	81.40	83.65	3,465,207	-5.47(-6.13%)
Jan 26, 2021	90.64	91.82	88.29	89.11	2,756,327	-1.66(-1.83%)
Jan 25, 2021	89.41	91.39	89.28	90.78	1,506,846	+1.39(+1.55%)
Jan 22, 2021	88.24	89.91	88.21	89.39	877,156	-0.14(-0.15%)
Jan 21, 2021	89.97	91.31	89.51	89.52	1,342,181	-0.78(-0.86%)
Jan 20, 2021	89.11	91.85	88.27	90.30	2,203,393	+2.16(+2.45%)
Jan 19, 2021	87.80	89.56	87.34	88.14	1,760,039	+1.12(+1.29%)
Jan 15, 2021	88.97	89.47	86.54	87.02	1,647,307	-1.97(-2.22%)
Jan 14, 2021	88.30	89.31	87.60	88.99	845,621	+1.52(+1.73%)
Jan 13, 2021	89.44	89.59	87.27	87.48	1,043,823	-2.00(-2.24%)
Jan 12, 2021	88.07	89.73	87.06	89.48	1,024,992	+1.25(+1.42%)
Jan 11, 2021	88.82	88.84	86.33	88.23	1,084,978	-0.76(-0.85%)
Jan 08, 2021	87.99	90.16	87.84	88.98	1,367,321	+1.10(+1.25%)
Jan 07, 2021	87.28	88.04	86.32	87.89	1,191,178	+0.84(+0.97%)
Jan 06, 2021	84.22	87.19	84.22	87.05	1,651,445	+3.42(+4.09%)
Jan 05, 2021	84.02	85.53	82.79	83.63	1,575,366	-0.80(-0.94%)
Jan 04, 2021	85.59	85.89	83.90	84.42	1,246,280	-1.37(-1.60%)
Dec 31, 2020		85.80	85.80	85.80	682,251	+0.76(+0.89%)
Dec 30, 2020	85.75	86.28	84.79	85.04	682,251	-0.62(-0.73%)
Dec 29, 2020	86.72	87.25	85.27	85.66	1,271,367	-0.87(-1.00%)
Dec 28, 2020	86.31	87.34	86.15	86.53	665,326	+0.01(+0.01%)
Dec 24, 2020	86.57	86.83	85.84	86.52	443,993	+0.80(+0.93%)
Dec 23, 2020	86.09	87.01	85.24	85.72	1,012,625	-0.55(-0.64%)
Dec 22, 2020	86.03	86.82	85.11	86.27	1,125,118	+0.83(+0.97%)
Dec 21, 2020	84.04	86.30	83.37	85.44	1,036,031	+0.80(+0.95%)
Dec 18, 2020	84.07	84.94	83.38	84.63	2,462,536	+0.28(+0.34%)
Dec 17, 2020	84.03	84.85	83.49	84.35	1,090,764	+0.78(+0.93%)
Dec 16, 2020	82.85	83.97	82.67	83.57	873,239	+1.09(+1.32%)
Dec 15, 2020	84.10	84.87	82.45	82.49	1,587,261	-1.40(-1.67%)
Dec 14, 2020	85.99	86.23	83.48	83.88	1,252,781	-1.27(-1.49%)
Dec 11, 2020	84.66	85.60	84.28	85.16	957,902	+0.88(+1.04%)
Dec 10, 2020	85.43	86.29	83.97	84.28	1,221,449	-2.15(-2.48%)
Dec 09, 2020	85.72	86.48	85.40	86.42	1,249,430	+0.73(+0.85%)
Dec 08, 2020	84.58	86.04	84.50	85.70	909,356	+0.96(+1.14%)
Dec 07, 2020	84.40	84.77	84.11	84.73	721,687	+0.26(+0.31%)
Dec 04, 2020	84.22	84.85	83.63	84.47	1,062,215	+0.36(+0.43%)
Dec 03, 2020	83.72	85.01	83.72	84.11	886,512	+0.21(+0.25%)
Dec 02, 2020	85.04	85.27	82.94	83.90	1,046,881	-1.39(-1.63%)

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.