Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	45.90	46.08	43.68	44.36	12,026,452	-1.62(-3.52%)
Feb 25, 2021	47.39	48.27	45.90	45.98	11,863,541	-2.62(-5.39%)
Feb 24, 2021	47.00	48.85	46.65	48.59	6,064,524	+0.77(+1.60%)
Feb 23, 2021	48.16	48.19	46.44	47.83	7,708,548	-0.94(-1.93%)
Feb 22, 2021	46.81	49.10	46.72	48.77	12,254,003	+2.69(+5.83%)
Feb 19, 2021	46.27	46.66	45.75	46.08	5,515,841	+0.23(+0.51%)
Feb 18, 2021	46.62	47.06	45.60	45.85	6,109,736	-0.85(-1.83%)
Feb 17, 2021	46.95	47.00	46.39	46.70	6,965,351	-1.06(-2.21%)
Feb 16, 2021	47.64	48.84	47.59	47.76	7,174,690	-0.95(-1.95%)
Feb 12, 2021	48.11	49.45	47.74	48.71	6,027,410	+0.15(+0.30%)
Feb 11, 2021	49.63	49.89	48.24	48.57	6,495,322	-0.89(-1.80%)
Feb 10, 2021	49.94	50.09	48.85	49.46	3,775,551	+0.19(+0.39%)
Feb 09, 2021	49.91	49.92	48.85	49.26	5,167,997	-0.35(-0.70%)
Feb 08, 2021	49.73	50.06	49.19	49.61	5,394,275	+0.79(+1.61%)
Feb 05, 2021	48.38	48.98	47.92	48.83	6,257,765	+0.92(+1.92%)
Feb 04, 2021	47.36	48.00	46.80	47.91	7,365,804	-0.97(-1.98%)
Feb 03, 2021	49.05	49.30	48.57	48.88	3,030,972	+0.21(+0.44%)
Feb 02, 2021	49.76	49.89	48.53	48.66	11,602,123	-2.68(-5.21%)
Feb 01, 2021	51.58	52.66	50.27	51.34	13,898,772	+2.79(+5.75%)
Jan 29, 2021	50.40	50.71	48.36	48.55	7,259,032	-0.12(-0.24%)
Jan 28, 2021	48.58	49.86	47.39	48.66	11,149,964	+2.12(+4.56%)
Jan 27, 2021	47.72	47.82	46.13	46.54	9,425,831	-1.97(-4.06%)
Jan 26, 2021	48.45	49.18	48.26	48.51	3,297,591	+0.12(+0.24%)
Jan 25, 2021	49.10	49.46	47.95	48.39	6,170,131	-0.41(-0.83%)
Jan 22, 2021	48.32	49.28	47.81	48.80	6,577,766	-1.00(-2.00%)
Jan 21, 2021	50.50	50.54	49.22	49.80	6,062,061	-0.67(-1.33%)
Jan 20, 2021	49.42	50.74	49.23	50.47	9,362,733	+1.97(+4.06%)
Jan 19, 2021	48.90	49.05	48.03	48.50	6,031,321	+0.66(+1.38%)
Jan 15, 2021	49.61	49.70	47.82	47.84	11,738,945	-2.46(-4.89%)
Jan 14, 2021	50.48	51.09	50.04	50.30	6,101,467	+0.00(+0.00%)
Jan 13, 2021	50.76	51.33	50.25	50.30	5,226,998	-0.75(-1.46%)
Jan 12, 2021	51.03	51.12	49.88	51.05	7,224,710	+0.17(+0.34%)
Jan 11, 2021	50.99	51.77	50.76	50.87	9,371,245	-1.14(-2.20%)
Jan 08, 2021	53.99	54.08	50.92	52.02	16,158,303	-3.26(-5.89%)
Jan 07, 2021	55.54	55.83	54.67	55.27	5,703,265	-0.75(-1.33%)
Jan 06, 2021	55.52	56.23	54.45	56.02	9,049,547	-0.34(-0.60%)
Jan 05, 2021	56.72	56.76	55.55	56.36	7,210,449	+0.09(+0.16%)
Jan 04, 2021	55.34	56.61	54.65	56.27	16,879,462	+3.69(+7.02%)
Dec 31, 2020		52.58	52.58	52.58	7,982,047	-0.55(-1.04%)
Dec 30, 2020	51.60	53.17	51.53	53.13	7,982,047	+1.74(+3.38%)
Dec 29, 2020	51.96	52.42	51.12	51.40	6,322,314	-0.18(-0.36%)
Dec 28, 2020	52.78	53.32	51.48	51.58	5,566,348	-0.14(-0.26%)
Dec 24, 2020	51.35	52.04	51.14	51.72	2,573,935	+0.07(+0.13%)
Dec 23, 2020	50.87	51.76	50.87	51.65	5,660,485	+1.36(+2.70%)
Dec 22, 2020	52.20	52.33	50.05	50.29	11,100,742	-2.30(-4.37%)
Dec 21, 2020	51.95	53.07	51.79	52.59	7,343,216	+0.66(+1.28%)
Dec 18, 2020	52.92	53.03	51.85	51.92	7,249,447	-1.16(-2.19%)
Dec 17, 2020	52.19	53.39	52.00	53.09	10,194,161	+2.26(+4.45%)
Dec 16, 2020	49.78	50.85	49.21	50.83	7,853,936	+1.25(+2.52%)
Dec 15, 2020	48.54	49.64	48.46	49.58	9,877,092	+2.02(+4.25%)
Dec 14, 2020	48.47	49.17	47.49	47.55	7,465,843	-1.17(-2.41%)
Dec 11, 2020	49.21	49.56	48.57	48.73	5,782,160	-0.42(-0.85%)
Dec 10, 2020	49.04	50.05	48.79	49.15	5,229,005	+0.07(+0.14%)
Dec 09, 2020	50.11	50.41	48.48	49.08	8,599,968	-1.59(-3.14%)
Dec 08, 2020	51.33	51.39	50.53	50.67	3,839,077	-0.54(-1.06%)
Dec 07, 2020	49.18	51.74	49.17	51.22	8,115,558	+1.97(+3.99%)
Dec 04, 2020	49.71	50.11	49.03	49.25	5,679,345	-0.51(-1.02%)
Dec 03, 2020	50.41	50.41	49.20	49.76	5,239,061	-0.40(-0.80%)
Dec 02, 2020	50.19	50.35	49.42	50.16	8,766,611	-0.13(-0.27%)

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.