Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	46.20	46.76	45.55	46.17	2,389,911	-0.01(-0.02%)
Feb 25, 2021	47.83	48.74	46.03	46.18	3,547,094	-1.74(-3.64%)
Feb 24, 2021	45.67	48.08	45.29	47.92	4,082,089	+2.51(+5.53%)
Feb 23, 2021	44.59	46.82	43.80	45.41	4,579,559	+1.80(+4.14%)
Feb 22, 2021	43.33	44.65	43.17	43.61	3,423,370	-0.12(-0.27%)
Feb 19, 2021	42.89	44.15	42.89	43.73	1,615,957	+1.12(+2.62%)
Feb 18, 2021	42.54	42.85	41.85	42.61	1,254,794	-0.22(-0.51%)
Feb 17, 2021	43.28	43.42	42.67	42.83	1,005,275	-0.58(-1.33%)
Feb 16, 2021	44.09	44.34	43.14	43.41	1,343,524	-0.35(-0.80%)
Feb 12, 2021	43.73	44.21	43.25	43.76	1,689,428	-0.11(-0.25%)
Feb 11, 2021	44.28	45.10	43.34	43.87	1,750,122	-0.43(-0.97%)
Feb 10, 2021	44.05	44.48	43.64	44.30	1,539,687	+0.39(+0.89%)
Feb 09, 2021	43.62	44.37	43.52	43.91	1,344,140	+0.02(+0.05%)
Feb 08, 2021	43.68	44.04	43.53	43.89	1,280,113	+0.27(+0.62%)
Feb 05, 2021	43.39	43.95	43.03	43.62	1,362,322	+0.79(+1.84%)
Feb 04, 2021	43.62	43.88	42.69	42.83	4,604,689	-0.57(-1.31%)
Feb 03, 2021	42.96	43.58	42.68	43.40	1,260,540	+0.18(+0.41%)
Feb 02, 2021	42.97	43.51	42.46	43.22	1,261,851	+0.78(+1.83%)
Feb 01, 2021	42.23	42.55	41.53	42.44	3,130,438	+0.76(+1.82%)
Jan 29, 2021	42.06	42.49	41.25	41.69	3,176,912	-0.80(-1.88%)
Jan 28, 2021	41.41	42.83	41.06	42.48	2,182,659	+1.82(+4.48%)
Jan 27, 2021	42.40	42.44	40.49	40.66	2,186,499	-2.77(-6.38%)
Jan 26, 2021	44.73	45.08	43.42	43.43	1,491,125	-0.92(-2.07%)
Jan 25, 2021	44.83	45.05	44.00	44.35	1,832,899	-0.72(-1.59%)
Jan 22, 2021	45.26	45.55	44.84	45.06	1,324,483	-0.53(-1.16%)
Jan 21, 2021	45.76	46.06	45.54	45.59	1,106,321	-0.23(-0.50%)
Jan 20, 2021	46.28	46.54	45.66	45.82	1,372,091	-0.30(-0.65%)
Jan 19, 2021	46.19	46.42	45.76	46.12	1,649,002	+0.38(+0.83%)
Jan 15, 2021	47.00	47.13	45.37	45.74	4,594,840	-0.43(-0.93%)
Jan 14, 2021	46.22	46.61	45.76	46.17	1,805,761	+0.26(+0.56%)
Jan 13, 2021	46.70	47.00	45.91	45.91	1,582,951	-0.98(-2.08%)
Jan 12, 2021	46.82	47.60	46.37	46.89	1,249,846	+0.57(+1.23%)
Jan 11, 2021	45.74	46.51	45.42	46.32	742,496	+0.09(+0.19%)
Jan 08, 2021	46.96	47.28	45.66	46.23	1,665,038	-0.62(-1.32%)
Jan 07, 2021	46.84	47.24	46.41	46.85	994,416	+0.34(+0.73%)
Jan 06, 2021	45.69	47.47	45.62	46.51	1,975,608	+1.47(+3.27%)
Jan 05, 2021	44.21	45.25	44.21	45.03	1,804,121	+0.89(+2.01%)
Jan 04, 2021	45.51	45.59	43.68	44.15	2,240,382	-1.25(-2.74%)
Dec 31, 2020		45.39	45.39	45.39	1,445,130	+0.32(+0.71%)
Dec 30, 2020	44.34	45.21	44.34	45.07	1,445,130	+0.76(+1.71%)
Dec 29, 2020	45.02	45.26	43.99	44.32	1,014,057	-0.62(-1.37%)
Dec 28, 2020	46.12	46.65	44.88	44.93	1,110,140	-0.93(-2.02%)
Dec 24, 2020	45.61	45.87	45.02	45.86	611,956	+0.27(+0.59%)
Dec 23, 2020	45.61	45.82	45.16	45.59	862,768	+0.20(+0.44%)
Dec 22, 2020	45.64	45.81	45.33	45.39	1,529,068	-0.10(-0.22%)
Dec 21, 2020	44.12	45.53	43.85	45.49	1,585,104	+0.44(+0.97%)
Dec 18, 2020	45.37	45.72	44.73	45.05	5,258,286	-0.22(-0.48%)
Dec 17, 2020	44.40	45.41	43.80	45.27	2,320,708	+1.12(+2.53%)
Dec 16, 2020	44.66	44.69	43.67	44.16	1,532,126	-0.44(-0.98%)
Dec 15, 2020	44.34	44.76	43.70	44.59	1,722,979	+0.90(+2.05%)
Dec 14, 2020	45.08	45.29	43.59	43.70	2,278,215	-0.46(-1.04%)
Dec 11, 2020	44.14	44.47	43.92	44.16	2,641,237	-0.47(-1.05%)
Dec 10, 2020	44.55	44.76	44.27	44.62	2,216,340	-0.20(-0.44%)
Dec 09, 2020	44.63	44.91	44.51	44.82	2,169,921	+0.45(+1.01%)
Dec 08, 2020	43.87	44.42	43.85	44.38	2,156,716	+0.21(+0.47%)
Dec 07, 2020	44.93	45.08	44.01	44.17	2,000,096	-0.86(-1.90%)
Dec 04, 2020	44.63	45.28	44.63	45.02	1,584,541	+0.73(+1.64%)
Dec 03, 2020	44.05	44.81	43.85	44.30	1,726,955	+0.13(+0.29%)
Dec 02, 2020	44.28	44.73	43.86	44.17	1,767,022	-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.