Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	52.41	52.55	51.19	51.26	5,521,516	-0.91(-1.75%)
Feb 25, 2021	52.04	52.99	51.89	52.18	3,854,113	+0.12(+0.22%)
Feb 24, 2021	52.68	52.97	51.73	52.06	5,359,544	-0.60(-1.13%)
Feb 23, 2021	52.91	53.39	52.18	52.66	4,493,534	+0.02(+0.03%)
Feb 22, 2021	51.68	52.75	51.41	52.64	3,959,475	+1.20(+2.33%)
Feb 19, 2021	52.88	53.07	51.26	51.44	5,721,676	-1.44(-2.72%)
Feb 18, 2021	51.42	52.89	51.17	52.88	4,960,107	+1.33(+2.58%)
Feb 17, 2021	50.53	51.65	50.37	51.55	4,888,426	+1.04(+2.06%)
Feb 16, 2021	50.99	51.14	50.46	50.51	3,849,265	-0.46(-0.91%)
Feb 12, 2021	50.65	51.46	50.57	50.97	4,003,766	+0.34(+0.67%)
Feb 11, 2021	51.43	51.87	50.29	50.63	8,749,057	-0.99(-1.91%)
Feb 10, 2021	51.65	52.04	51.33	51.62	3,851,900	+0.42(+0.82%)
Feb 09, 2021	51.48	51.49	50.76	51.20	3,764,853	-0.09(-0.17%)
Feb 08, 2021	51.67	51.72	50.82	51.29	3,566,023	-0.26(-0.50%)
Feb 05, 2021	51.46	51.83	51.21	51.55	3,319,867	+0.14(+0.28%)
Feb 04, 2021	51.51	51.78	51.26	51.41	3,515,936	-0.12(-0.24%)
Feb 03, 2021	51.88	51.96	51.17	51.53	2,596,443	-0.39(-0.75%)
Feb 02, 2021	52.32	52.63	51.40	51.92	3,170,937	-0.33(-0.63%)
Feb 01, 2021	52.36	52.80	51.72	52.25	3,160,128	-0.11(-0.20%)
Jan 29, 2021	53.35	53.96	52.22	52.36	6,433,945	-1.09(-2.04%)
Jan 28, 2021	55.16	55.82	53.21	53.45	3,681,867	-1.95(-3.51%)
Jan 27, 2021	54.34	56.34	54.19	55.39	6,940,746	+1.28(+2.36%)
Jan 26, 2021	53.14	54.18	52.52	54.11	3,319,677	+0.96(+1.80%)
Jan 25, 2021	51.80	54.08	51.68	53.16	4,979,382	+1.37(+2.64%)
Jan 22, 2021	51.52	52.06	51.09	51.79	2,523,504	+0.36(+0.71%)
Jan 21, 2021	51.24	51.43	50.85	51.42	3,357,352	+0.22(+0.43%)
Jan 20, 2021	51.92	51.92	50.67	51.20	5,847,451	-0.73(-1.40%)
Jan 19, 2021	52.80	53.12	51.52	51.93	4,348,629	-0.51(-0.97%)
Jan 15, 2021	52.60	52.94	51.97	52.44	5,689,592	-0.02(-0.03%)
Jan 14, 2021	52.84	52.84	52.18	52.45	6,337,092	-0.08(-0.15%)
Jan 13, 2021	52.17	52.94	51.74	52.53	2,645,938	+0.52(+0.99%)
Jan 12, 2021	52.85	52.88	51.39	52.02	3,401,177	-0.72(-1.36%)
Jan 11, 2021	53.66	53.85	52.66	52.74	3,311,311	-0.74(-1.38%)
Jan 08, 2021	54.11	54.54	52.86	53.48	3,944,663	-0.61(-1.13%)
Jan 07, 2021	54.67	54.77	53.98	54.09	2,834,525	-0.38(-0.70%)
Jan 06, 2021	54.36	54.85	54.09	54.47	2,922,080	-0.43(-0.78%)
Jan 05, 2021	54.62	55.05	54.42	54.90	1,835,023	+0.31(+0.57%)
Jan 04, 2021	55.09	55.26	54.14	54.59	3,556,103	-0.69(-1.25%)
Dec 31, 2020		55.28	55.28	55.28	1,221,255	+0.62(+1.14%)
Dec 30, 2020	55.21	55.26	54.59	54.66	1,221,255	-0.68(-1.22%)
Dec 29, 2020	55.50	56.03	55.08	55.33	1,142,064	-0.04(-0.08%)
Dec 28, 2020	55.01	55.39	54.90	55.38	1,076,404	+0.50(+0.91%)
Dec 24, 2020	54.70	54.99	54.56	54.88	590,799	+0.15(+0.28%)
Dec 23, 2020	54.64	55.06	54.51	54.73	1,844,474	+0.37(+0.69%)
Dec 22, 2020	54.54	54.64	54.03	54.35	1,899,771	-0.30(-0.55%)
Dec 21, 2020	54.77	54.79	53.87	54.66	2,126,779	-0.49(-0.89%)
Dec 18, 2020	55.52	55.76	54.68	55.15	5,784,043	-0.36(-0.64%)
Dec 17, 2020	55.00	55.71	54.88	55.50	2,326,000	+0.87(+1.59%)
Dec 16, 2020	54.74	55.06	54.41	54.63	2,828,087	+0.23(+0.42%)
Dec 15, 2020	55.09	55.18	54.22	54.40	2,573,151	-0.60(-1.10%)
Dec 14, 2020	55.52	55.83	54.97	55.00	2,279,085	-0.17(-0.31%)
Dec 11, 2020	54.75	55.48	54.65	55.17	2,409,464	+0.12(+0.21%)
Dec 10, 2020	55.19	55.35	54.80	55.06	2,377,928	-0.02(-0.03%)
Dec 09, 2020	55.67	55.82	54.68	55.07	3,443,947	-0.49(-0.88%)
Dec 08, 2020	55.17	55.62	54.85	55.56	3,235,578	+0.53(+0.97%)
Dec 07, 2020	55.47	55.71	54.87	55.03	3,190,024	-0.37(-0.67%)
Dec 04, 2020	55.89	55.89	55.06	55.40	3,080,755	-0.56(-1.00%)
Dec 03, 2020	55.61	56.02	55.47	55.96	1,954,586	+0.25(+0.45%)
Dec 02, 2020	56.43	56.69	55.53	55.71	2,375,908	-0.85(-1.51%)

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.