Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	46.21	46.77	45.56	46.18	2,389,388	-0.01(-0.02%)
Feb 25, 2021	47.84	48.75	46.04	46.19	3,546,319	-1.74(-3.64%)
Feb 24, 2021	45.68	48.09	45.30	47.93	4,081,197	+2.51(+5.53%)
Feb 23, 2021	44.60	46.83	43.81	45.42	4,578,559	+1.80(+4.14%)
Feb 22, 2021	43.34	44.66	43.18	43.62	3,422,622	-0.12(-0.27%)
Feb 19, 2021	42.90	44.16	42.90	43.74	1,615,604	+1.12(+2.62%)
Feb 18, 2021	42.55	42.86	41.85	42.62	1,254,519	-0.22(-0.51%)
Feb 17, 2021	43.29	43.43	42.68	42.84	1,005,055	-0.58(-1.33%)
Feb 16, 2021	44.10	44.35	43.15	43.42	1,343,230	-0.35(-0.80%)
Feb 12, 2021	43.74	44.22	43.26	43.77	1,689,059	-0.11(-0.25%)
Feb 11, 2021	44.29	45.11	43.35	43.88	1,749,739	-0.43(-0.97%)
Feb 10, 2021	44.06	44.49	43.65	44.31	1,539,351	+0.39(+0.89%)
Feb 09, 2021	43.63	44.38	43.53	43.92	1,343,846	+0.02(+0.05%)
Feb 08, 2021	43.69	44.05	43.54	43.90	1,279,833	+0.27(+0.62%)
Feb 05, 2021	43.40	43.96	43.04	43.63	1,362,024	+0.79(+1.84%)
Feb 04, 2021	43.63	43.89	42.70	42.84	4,603,683	-0.57(-1.31%)
Feb 03, 2021	42.97	43.59	42.69	43.41	1,260,264	+0.18(+0.41%)
Feb 02, 2021	42.98	43.52	42.47	43.23	1,261,575	+0.78(+1.83%)
Feb 01, 2021	42.24	42.56	41.54	42.45	3,129,754	+0.76(+1.82%)
Jan 29, 2021	42.07	42.50	41.26	41.69	3,176,218	-0.80(-1.88%)
Jan 28, 2021	41.42	42.84	41.07	42.49	2,182,183	+1.82(+4.48%)
Jan 27, 2021	42.41	42.45	40.50	40.67	2,186,021	-2.77(-6.38%)
Jan 26, 2021	44.74	45.09	43.43	43.44	1,490,799	-0.92(-2.07%)
Jan 25, 2021	44.84	45.06	44.01	44.36	1,832,498	-0.72(-1.59%)
Jan 22, 2021	45.27	45.56	44.85	45.07	1,324,193	-0.53(-1.16%)
Jan 21, 2021	45.77	46.07	45.55	45.60	1,106,080	-0.23(-0.50%)
Jan 20, 2021	46.29	46.55	45.66	45.83	1,371,791	-0.30(-0.65%)
Jan 19, 2021	46.20	46.43	45.77	46.13	1,648,642	+0.38(+0.83%)
Jan 15, 2021	47.01	47.14	45.38	45.75	4,593,836	-0.43(-0.93%)
Jan 14, 2021	46.23	46.62	45.77	46.18	1,805,366	+0.26(+0.56%)
Jan 13, 2021	46.71	47.01	45.92	45.92	1,582,606	-0.98(-2.08%)
Jan 12, 2021	46.83	47.61	46.38	46.90	1,249,573	+0.57(+1.23%)
Jan 11, 2021	45.75	46.52	45.43	46.33	742,334	+0.09(+0.19%)
Jan 08, 2021	46.97	47.30	45.67	46.24	1,664,674	-0.62(-1.32%)
Jan 07, 2021	46.85	47.25	46.42	46.86	994,198	+0.34(+0.73%)
Jan 06, 2021	45.70	47.48	45.63	46.52	1,975,176	+1.47(+3.27%)
Jan 05, 2021	44.22	45.26	44.22	45.04	1,803,727	+0.89(+2.01%)
Jan 04, 2021	45.52	45.60	43.69	44.16	2,239,893	-1.25(-2.74%)
Dec 31, 2020		45.40	45.40	45.40	1,444,815	+0.32(+0.71%)
Dec 30, 2020	44.35	45.22	44.35	45.08	1,444,815	+0.76(+1.71%)
Dec 29, 2020	45.03	45.27	44.00	44.33	1,013,836	-0.62(-1.37%)
Dec 28, 2020	46.13	46.66	44.89	44.94	1,109,898	-0.93(-2.02%)
Dec 24, 2020	45.62	45.88	45.03	45.87	611,822	+0.27(+0.59%)
Dec 23, 2020	45.62	45.83	45.17	45.60	862,580	+0.20(+0.44%)
Dec 22, 2020	45.65	45.82	45.34	45.40	1,528,734	-0.10(-0.22%)
Dec 21, 2020	44.13	45.54	43.86	45.50	1,584,758	+0.44(+0.97%)
Dec 18, 2020	45.38	45.73	44.74	45.06	5,257,137	-0.22(-0.48%)
Dec 17, 2020	44.41	45.42	43.81	45.28	2,320,201	+1.12(+2.53%)
Dec 16, 2020	44.67	44.70	43.68	44.17	1,531,791	-0.44(-0.98%)
Dec 15, 2020	44.35	44.77	43.71	44.60	1,722,602	+0.90(+2.05%)
Dec 14, 2020	45.09	45.30	43.60	43.71	2,277,717	-0.46(-1.04%)
Dec 11, 2020	44.15	44.48	43.93	44.17	2,640,660	-0.47(-1.05%)
Dec 10, 2020	44.55	44.77	44.28	44.63	2,215,855	-0.20(-0.44%)
Dec 09, 2020	44.64	44.92	44.52	44.83	2,169,446	+0.45(+1.01%)
Dec 08, 2020	43.88	44.43	43.86	44.39	2,156,245	+0.21(+0.47%)
Dec 07, 2020	44.94	45.09	44.02	44.18	1,999,659	-0.86(-1.90%)
Dec 04, 2020	44.64	45.29	44.64	45.03	1,584,195	+0.73(+1.64%)
Dec 03, 2020	44.06	44.82	43.86	44.31	1,726,578	+0.13(+0.29%)
Dec 02, 2020	44.29	44.74	43.87	44.18	1,766,636	-0.47(-1.05%)

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.