Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	47.53	48.09	46.20	46.26	3,400,747	-1.43(-3.00%)
Feb 25, 2021	48.25	48.63	47.46	47.69	2,593,130	-0.69(-1.43%)
Feb 24, 2021	47.72	48.66	47.37	48.38	2,198,837	+0.47(+0.98%)
Feb 23, 2021	47.96	48.53	47.45	47.91	3,221,259	+0.49(+1.03%)
Feb 22, 2021	47.26	47.63	46.79	47.42	3,015,137	+0.11(+0.24%)
Feb 19, 2021	47.77	48.12	47.30	47.31	3,838,300	-0.40(-0.84%)
Feb 18, 2021	48.11	48.22	47.66	47.72	4,251,713	-0.69(-1.42%)
Feb 17, 2021	48.93	48.93	48.07	48.40	3,058,445	-0.42(-0.86%)
Feb 16, 2021	49.67	50.06	48.80	48.82	2,962,427	-0.80(-1.61%)
Feb 12, 2021	49.82	50.10	49.13	49.62	1,409,294	-0.37(-0.74%)
Feb 11, 2021	50.15	50.30	49.92	49.99	1,035,092	-0.16(-0.32%)
Feb 10, 2021	49.81	50.53	49.63	50.15	2,438,758	+0.64(+1.30%)
Feb 09, 2021	49.49	49.64	48.61	49.51	2,552,040	+0.04(+0.09%)
Feb 08, 2021	50.17	50.17	49.16	49.46	1,745,143	-0.79(-1.57%)
Feb 05, 2021	50.86	50.86	50.10	50.25	2,479,891	-0.21(-0.41%)
Feb 04, 2021	50.58	50.87	50.18	50.46	2,716,072	-0.03(-0.07%)
Feb 03, 2021	50.45	50.95	50.39	50.49	2,851,203	-0.21(-0.41%)
Feb 02, 2021	49.74	51.12	49.55	50.70	1,807,554	+0.99(+2.00%)
Feb 01, 2021	49.79	50.11	49.31	49.70	1,258,075	-0.13(-0.26%)
Jan 29, 2021	50.09	50.46	49.42	49.83	1,993,203	-0.63(-1.24%)
Jan 28, 2021	49.13	51.37	49.05	50.46	2,168,336	+1.62(+3.32%)
Jan 27, 2021	50.18	50.59	48.78	48.84	3,280,337	-1.80(-3.55%)
Jan 26, 2021	50.98	51.26	50.39	50.64	2,423,401	-0.26(-0.50%)
Jan 25, 2021	50.61	51.43	50.53	50.89	1,951,423	+0.09(+0.17%)
Jan 22, 2021	50.55	51.01	50.15	50.81	2,230,712	-0.03(-0.05%)
Jan 21, 2021	51.30	51.76	50.79	50.83	1,608,466	-0.76(-1.48%)
Jan 20, 2021	51.59	51.85	51.19	51.60	2,102,717	-0.56(-1.07%)
Jan 19, 2021	53.17	53.38	52.08	52.15	2,191,323	-0.86(-1.62%)
Jan 15, 2021	52.54	53.12	51.58	53.01	1,845,096	+0.21(+0.39%)
Jan 14, 2021	54.24	54.31	52.75	52.81	1,603,602	-1.35(-2.48%)
Jan 13, 2021	53.52	54.48	53.34	54.15	1,163,996	+0.59(+1.10%)
Jan 12, 2021	52.76	54.41	52.76	53.56	2,954,977	+0.72(+1.36%)
Jan 11, 2021	53.28	53.43	52.40	52.84	1,133,494	-0.54(-1.01%)
Jan 08, 2021	53.29	53.49	52.87	53.38	1,669,561	+0.21(+0.40%)
Jan 07, 2021	53.82	53.88	52.70	53.17	1,816,720	-0.49(-0.91%)
Jan 06, 2021	52.98	54.03	52.35	53.65	2,036,883	+1.55(+2.98%)
Jan 05, 2021	51.98	52.21	51.33	52.10	1,419,167	+0.27(+0.53%)
Jan 04, 2021	53.77	53.93	51.45	51.83	1,900,252	-2.00(-3.71%)
Dec 31, 2020		53.82	53.82	53.82	1,063,628	+1.02(+1.93%)
Dec 30, 2020	52.75	53.23	52.66	52.81	1,063,628	+0.10(+0.18%)
Dec 29, 2020	53.13	53.42	52.52	52.71	998,713	-0.23(-0.43%)
Dec 28, 2020	52.81	53.55	52.69	52.94	949,632	+0.22(+0.42%)
Dec 24, 2020	52.33	52.75	51.72	52.72	450,880	+0.75(+1.45%)
Dec 23, 2020	52.28	52.66	51.95	51.96	1,800,726	-0.02(-0.03%)
Dec 22, 2020	52.40	52.40	51.68	51.98	1,230,867	-0.47(-0.90%)
Dec 21, 2020	52.33	52.77	51.24	52.45	2,572,505	-0.56(-1.06%)
Dec 18, 2020	53.33	53.80	52.56	53.01	4,385,994	-0.31(-0.57%)
Dec 17, 2020	53.28	53.68	53.17	53.32	1,680,696	+0.17(+0.32%)
Dec 16, 2020	53.96	54.11	53.03	53.15	1,784,522	-0.90(-1.66%)
Dec 15, 2020	52.97	54.06	52.87	54.05	2,195,230	+1.27(+2.41%)
Dec 14, 2020	53.40	53.66	52.71	52.78	1,667,612	-0.46(-0.86%)
Dec 11, 2020	53.31	53.76	53.08	53.23	1,935,292	-0.07(-0.13%)
Dec 10, 2020	53.40	53.41	52.74	53.30	1,651,726	-0.03(-0.05%)
Dec 09, 2020	52.63	53.41	52.62	53.33	1,692,709	+0.86(+1.65%)
Dec 08, 2020	52.07	52.73	52.00	52.46	1,730,769	-0.04(-0.08%)
Dec 07, 2020	51.96	52.72	51.82	52.51	1,709,373	+0.09(+0.18%)
Dec 04, 2020	52.35	52.68	51.84	52.41	1,383,784	+0.25(+0.47%)
Dec 03, 2020	52.60	53.20	52.05	52.17	2,262,053	-0.55(-1.05%)
Dec 02, 2020	52.59	52.73	51.77	52.72	2,052,662	+0.12(+0.23%)

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.