Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	81.21	81.70	79.83	79.85	3,480,656	-1.33(-1.64%)
Feb 25, 2021	82.18	82.39	80.78	81.18	2,993,722	-1.52(-1.84%)
Feb 24, 2021	80.92	82.83	80.82	82.71	3,041,306	+2.02(+2.50%)
Feb 23, 2021	80.23	81.03	79.48	80.69	2,866,788	+0.59(+0.73%)
Feb 22, 2021	79.43	80.78	78.40	80.11	2,198,720	+0.67(+0.84%)
Feb 19, 2021	78.79	80.06	78.67	79.44	2,648,061	+0.99(+1.27%)
Feb 18, 2021	78.51	78.67	77.76	78.44	1,435,814	-0.46(-0.58%)
Feb 17, 2021	78.95	79.40	78.28	78.90	1,974,307	-0.19(-0.24%)
Feb 16, 2021	79.95	80.13	78.94	79.08	2,959,567	-0.24(-0.30%)
Feb 12, 2021	78.63	79.56	78.61	79.32	1,506,846	+0.16(+0.20%)
Feb 11, 2021	79.29	79.68	77.75	79.17	1,745,242	+0.56(+0.72%)
Feb 10, 2021	79.73	79.87	78.51	78.60	2,748,043	-0.78(-0.98%)
Feb 09, 2021	79.86	79.95	78.96	79.38	1,694,443	-0.57(-0.72%)
Feb 08, 2021	79.98	80.46	79.27	79.95	3,515,262	+0.38(+0.48%)
Feb 05, 2021	78.59	80.04	78.17	79.57	4,147,799	+1.80(+2.32%)
Feb 04, 2021	78.10	78.67	77.38	77.77	4,823,147	+0.44(+0.57%)
Feb 03, 2021	77.26	77.38	75.83	77.33	4,034,928	-0.09(-0.12%)
Feb 02, 2021	77.04	78.37	76.70	77.42	4,353,627	+2.74(+3.66%)
Feb 01, 2021	74.21	75.30	73.26	74.69	3,976,692	+1.36(+1.85%)
Jan 29, 2021	74.16	75.33	72.96	73.33	3,836,471	-1.60(-2.13%)
Jan 28, 2021	74.34	76.23	73.76	74.93	2,738,066	+1.44(+1.96%)
Jan 27, 2021	74.06	74.74	72.39	73.48	5,232,683	-2.19(-2.89%)
Jan 26, 2021	76.68	76.74	75.47	75.67	2,176,085	-0.55(-0.72%)
Jan 25, 2021	76.93	77.16	75.34	76.22	2,313,038	-1.16(-1.49%)
Jan 22, 2021	77.20	77.86	76.04	77.38	2,631,845	-0.49(-0.63%)
Jan 21, 2021	78.11	78.44	77.38	77.86	1,944,309	-0.12(-0.15%)
Jan 20, 2021	77.26	78.29	76.90	77.99	2,572,765	+0.89(+1.15%)
Jan 19, 2021	78.55	78.91	77.09	77.10	3,223,828	+0.63(+0.82%)
Jan 15, 2021	77.60	77.60	75.57	76.47	3,167,282	-0.55(-0.71%)
Jan 14, 2021	76.59	77.54	76.35	77.01	2,037,864	+0.65(+0.85%)
Jan 13, 2021	77.79	78.03	76.17	76.37	2,368,766	-1.23(-1.58%)
Jan 12, 2021	76.35	77.88	76.26	77.60	2,863,606	+1.25(+1.63%)
Jan 11, 2021	74.66	76.81	74.40	76.35	1,893,382	+0.74(+0.98%)
Jan 08, 2021	76.30	76.40	74.48	75.61	2,334,043	-0.23(-0.30%)
Jan 07, 2021	76.41	76.86	75.22	75.84	2,635,615	+0.04(+0.05%)
Jan 06, 2021	74.17	76.81	74.12	75.80	4,102,297	+2.47(+3.36%)
Jan 05, 2021	72.25	73.70	72.08	73.34	2,908,310	+1.25(+1.73%)
Jan 04, 2021	74.46	74.82	71.86	72.09	2,410,613	-2.18(-2.94%)
Dec 31, 2020		74.27	74.27	74.27	1,266,017	+0.51(+0.69%)
Dec 30, 2020	73.62	74.14	73.41	73.76	1,266,017	+0.54(+0.73%)
Dec 29, 2020	74.41	74.44	72.49	73.23	1,426,592	-0.58(-0.79%)
Dec 28, 2020	74.44	75.12	73.79	73.81	1,878,946	-0.10(-0.14%)
Dec 24, 2020	74.38	74.38	73.50	73.91	493,991	-0.04(-0.05%)
Dec 23, 2020	73.92	74.33	73.30	73.95	2,760,653	+0.64(+0.87%)
Dec 22, 2020	74.21	74.39	73.05	73.31	3,135,695	-1.15(-1.54%)
Dec 21, 2020	73.03	74.99	72.46	74.46	3,457,757	-0.30(-0.41%)
Dec 18, 2020	74.95	75.32	73.98	74.76	5,833,107	-0.24(-0.32%)
Dec 17, 2020	75.70	75.95	74.33	75.00	2,735,821	-0.11(-0.15%)
Dec 16, 2020	75.75	76.13	74.47	75.11	2,005,021	-1.07(-1.41%)
Dec 15, 2020	76.47	76.66	74.72	76.18	3,430,446	+1.88(+2.52%)
Dec 14, 2020	76.53	76.83	74.22	74.31	3,709,737	-1.86(-2.44%)
Dec 11, 2020	74.47	76.38	74.39	76.16	4,188,704	+0.98(+1.30%)
Dec 10, 2020	75.18	75.63	74.52	75.19	3,235,825	-0.22(-0.29%)
Dec 09, 2020	75.32	75.78	74.60	75.41	4,054,403	+0.24(+0.32%)
Dec 08, 2020	72.28	75.30	72.18	75.17	4,238,990	+2.01(+2.74%)
Dec 07, 2020	73.77	73.90	72.31	73.16	4,370,546	-0.86(-1.16%)
Dec 04, 2020	69.96	74.33	69.84	74.02	5,954,954	+4.27(+6.12%)
Dec 03, 2020	70.18	70.57	69.64	69.75	2,794,759	-0.39(-0.55%)
Dec 02, 2020	69.13	70.37	68.85	70.14	3,284,564	+0.12(+0.17%)

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.