Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	78.21	79.60	77.67	79.52	1,807,193	+2.44(+3.17%)
Feb 25, 2021	77.67	77.89	76.35	77.07	2,368,541	-1.36(-1.73%)
Feb 24, 2021	77.63	78.57	77.52	78.43	869,033	-0.43(-0.54%)
Feb 23, 2021	78.76	79.27	78.58	78.86	852,569	-0.26(-0.32%)
Feb 22, 2021	79.54	79.91	78.86	79.12	593,081	-0.58(-0.73%)
Feb 19, 2021	80.08	80.23	79.47	79.70	352,885	-0.99(-1.23%)
Feb 18, 2021	80.36	80.88	80.22	80.69	409,625	-0.26(-0.33%)
Feb 17, 2021	81.03	81.25	80.51	80.96	424,754	+0.44(+0.54%)
Feb 16, 2021	80.67	80.89	80.37	80.52	752,090	-1.13(-1.38%)
Feb 12, 2021	81.97	82.17	81.64	81.65	598,632	-1.01(-1.22%)
Feb 11, 2021	83.04	83.09	82.55	82.66	355,988	-0.42(-0.50%)
Feb 10, 2021	82.83	83.08	82.75	83.08	355,498	+0.51(+0.62%)
Feb 09, 2021	82.79	83.01	82.49	82.57	304,032	+0.06(+0.08%)
Feb 08, 2021	82.30	82.84	82.19	82.51	1,396,947	+0.31(+0.38%)
Feb 05, 2021	82.75	82.98	82.16	82.20	2,027,829	-0.69(-0.84%)
Feb 04, 2021	82.84	82.98	82.65	82.89	320,651	-0.18(-0.22%)
Feb 03, 2021	83.46	83.55	83.05	83.08	687,595	-0.72(-0.86%)
Feb 02, 2021	83.62	83.83	83.53	83.80	306,425	-0.54(-0.64%)
Feb 01, 2021	84.11	84.49	84.04	84.33	420,559	+0.11(+0.14%)
Jan 29, 2021	83.89	84.47	83.83	84.22	2,152,032	-0.50(-0.59%)
Jan 28, 2021	84.93	84.98	84.32	84.72	462,258	-0.47(-0.56%)
Jan 27, 2021	85.30	85.53	85.04	85.19	634,796	+0.26(+0.30%)
Jan 26, 2021	84.78	85.06	84.71	84.94	220,321	-0.13(-0.15%)
Jan 25, 2021	84.61	85.10	84.55	85.07	377,915	+0.94(+1.11%)
Jan 22, 2021	84.14	84.20	83.92	84.13	333,413	+0.20(+0.24%)
Jan 21, 2021	83.92	84.07	83.73	83.93	326,482	-0.53(-0.63%)
Jan 20, 2021	84.21	84.46	84.10	84.46	349,548	+0.05(+0.06%)
Jan 19, 2021	84.02	84.40	83.95	84.40	635,033	+0.25(+0.29%)
Jan 15, 2021	84.30	84.40	83.94	84.16	421,489	+0.33(+0.39%)
Jan 14, 2021	84.52	84.54	83.57	83.83	621,449	-0.73(-0.86%)
Jan 13, 2021	84.04	84.77	84.00	84.56	409,403	+0.86(+1.02%)
Jan 12, 2021	83.55	83.76	83.11	83.70	571,897	-0.04(-0.04%)
Jan 11, 2021	83.70	83.77	83.44	83.74	388,315	-0.17(-0.21%)
Jan 08, 2021	83.95	84.18	83.53	83.91	323,090	-0.27(-0.32%)
Jan 07, 2021	84.14	84.31	83.86	84.18	725,330	-0.69(-0.82%)
Jan 06, 2021	85.23	85.23	84.41	84.88	515,541	-1.71(-1.98%)
Jan 05, 2021	86.86	86.86	86.18	86.59	315,036	-0.64(-0.73%)
Jan 04, 2021	86.72	87.49	86.62	87.22	376,708	-0.06(-0.07%)
Dec 31, 2020		87.29	87.29	87.29	202,904	+0.15(+0.17%)
Dec 30, 2020	86.80	87.16	86.73	87.14	202,904	+0.15(+0.18%)
Dec 29, 2020	86.56	87.02	86.56	86.99	352,996	-0.09(-0.10%)
Dec 28, 2020	86.57	87.12	86.41	87.08	316,899	+0.01(+0.01%)
Dec 24, 2020	86.81	87.10	86.81	87.07	145,511	+0.37(+0.43%)
Dec 23, 2020	86.68	86.70	86.07	86.70	242,270	-0.60(-0.69%)
Dec 22, 2020	87.18	87.34	86.99	87.30	397,083	+0.40(+0.46%)
Dec 21, 2020	86.97	87.06	86.60	86.90	319,940	+0.35(+0.41%)
Dec 18, 2020	86.93	87.10	86.46	86.55	327,836	-0.24(-0.27%)
Dec 17, 2020	87.50	87.66	86.58	86.78	404,976	-0.24(-0.28%)
Dec 16, 2020	86.59	87.28	86.48	87.03	255,927	-0.22(-0.25%)
Dec 15, 2020	87.23	87.53	86.98	87.25	352,011	-0.27(-0.31%)
Dec 14, 2020	87.06	87.70	86.84	87.52	182,622	-0.25(-0.29%)
Dec 11, 2020	87.67	88.05	87.49	87.77	254,150	+0.34(+0.38%)
Dec 10, 2020	86.89	87.50	86.75	87.44	365,158	+0.73(+0.85%)
Dec 09, 2020	86.55	86.96	86.30	86.70	245,556	-0.25(-0.29%)
Dec 08, 2020	87.09	87.37	86.93	86.96	272,330	+0.37(+0.43%)
Dec 07, 2020	86.47	86.75	86.39	86.58	265,955	+0.74(+0.87%)
Dec 04, 2020	86.13	86.17	85.64	85.84	288,787	-1.27(-1.46%)
Dec 03, 2020	86.77	87.24	86.62	87.11	272,708	+0.69(+0.80%)
Dec 02, 2020	86.77	86.78	86.01	86.42	353,656	-0.67(-0.77%)

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.