Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	80.89	81.37	79.51	79.54	3,494,409	-1.32(-1.64%)
Feb 25, 2021	81.86	82.07	80.46	80.86	3,005,552	-1.52(-1.84%)
Feb 24, 2021	80.61	82.50	80.50	82.38	3,053,323	+2.01(+2.50%)
Feb 23, 2021	79.91	80.71	79.17	80.37	2,878,116	+0.58(+0.73%)
Feb 22, 2021	79.11	80.46	78.09	79.79	2,207,408	+0.67(+0.84%)
Feb 19, 2021	78.48	79.74	78.36	79.12	2,658,524	+0.99(+1.27%)
Feb 18, 2021	78.20	78.36	77.46	78.13	1,441,488	-0.45(-0.58%)
Feb 17, 2021	78.64	79.09	77.97	78.59	1,982,109	-0.19(-0.24%)
Feb 16, 2021	79.63	79.82	78.63	78.77	2,971,262	-0.24(-0.30%)
Feb 12, 2021	78.32	79.24	78.30	79.01	1,512,800	+0.16(+0.20%)
Feb 11, 2021	78.98	79.36	77.45	78.86	1,752,139	+0.56(+0.72%)
Feb 10, 2021	79.42	79.56	78.20	78.30	2,758,901	-0.77(-0.98%)
Feb 09, 2021	79.55	79.64	78.65	79.07	1,701,139	-0.57(-0.72%)
Feb 08, 2021	79.67	80.15	78.96	79.64	3,529,152	+0.38(+0.48%)
Feb 05, 2021	78.28	79.72	77.86	79.26	4,164,188	+1.80(+2.32%)
Feb 04, 2021	77.79	78.36	77.07	77.47	4,842,205	+0.44(+0.57%)
Feb 03, 2021	76.95	77.07	75.53	77.02	4,050,871	-0.09(-0.12%)
Feb 02, 2021	76.74	78.06	76.40	77.12	4,370,829	+2.72(+3.66%)
Feb 01, 2021	73.91	75.00	72.97	74.39	3,992,405	+1.35(+1.85%)
Jan 29, 2021	73.87	75.04	72.67	73.04	3,851,630	-1.59(-2.13%)
Jan 28, 2021	74.05	75.93	73.47	74.63	2,748,884	+1.44(+1.96%)
Jan 27, 2021	73.77	74.45	72.10	73.20	5,253,359	-2.18(-2.89%)
Jan 26, 2021	76.38	76.44	75.17	75.38	2,184,683	-0.54(-0.72%)
Jan 25, 2021	76.63	76.86	75.05	75.92	2,322,177	-1.15(-1.49%)
Jan 22, 2021	76.90	77.56	75.75	77.07	2,642,244	-0.49(-0.63%)
Jan 21, 2021	77.80	78.13	77.08	77.56	1,951,991	-0.12(-0.15%)
Jan 20, 2021	76.95	77.98	76.60	77.68	2,582,931	+0.88(+1.15%)
Jan 19, 2021	78.24	78.60	76.79	76.79	3,236,566	+0.63(+0.82%)
Jan 15, 2021	77.29	77.29	75.28	76.17	3,179,797	-0.54(-0.71%)
Jan 14, 2021	76.29	77.24	76.05	76.71	2,045,917	+0.64(+0.85%)
Jan 13, 2021	77.48	77.72	75.87	76.07	2,378,126	-1.22(-1.58%)
Jan 12, 2021	76.05	77.58	75.96	77.29	2,874,920	+1.24(+1.63%)
Jan 11, 2021	74.36	76.51	74.11	76.05	1,900,863	+0.74(+0.98%)
Jan 08, 2021	76.00	76.09	74.19	75.31	2,343,266	-0.23(-0.30%)
Jan 07, 2021	76.11	76.56	74.93	75.54	2,646,029	+0.04(+0.05%)
Jan 06, 2021	73.88	76.51	73.83	75.51	4,118,506	+2.46(+3.36%)
Jan 05, 2021	71.96	73.41	71.80	73.05	2,919,802	+1.24(+1.73%)
Jan 04, 2021	74.17	74.52	71.58	71.81	2,420,138	-2.17(-2.94%)
Dec 31, 2020		73.98	73.98	73.98	1,271,019	+0.51(+0.69%)
Dec 30, 2020	73.33	73.85	73.12	73.47	1,271,019	+0.53(+0.73%)
Dec 29, 2020	74.12	74.15	72.20	72.94	1,432,228	-0.58(-0.79%)
Dec 28, 2020	74.14	74.82	73.50	73.52	1,886,370	-0.10(-0.14%)
Dec 24, 2020	74.09	74.09	73.21	73.62	495,943	-0.04(-0.05%)
Dec 23, 2020	73.63	74.04	73.01	73.66	2,771,561	+0.64(+0.87%)
Dec 22, 2020	73.91	74.10	72.76	73.02	3,148,085	-1.14(-1.54%)
Dec 21, 2020	72.74	74.70	72.17	74.16	3,471,420	-0.30(-0.41%)
Dec 18, 2020	74.66	75.03	73.69	74.47	5,856,155	-0.24(-0.32%)
Dec 17, 2020	75.40	75.65	74.04	74.71	2,746,631	-0.11(-0.15%)
Dec 16, 2020	75.45	75.83	74.18	74.82	2,012,943	-1.07(-1.41%)
Dec 15, 2020	76.17	76.36	74.43	75.88	3,444,001	+1.87(+2.52%)
Dec 14, 2020	76.23	76.53	73.93	74.01	3,724,395	-1.85(-2.44%)
Dec 11, 2020	74.18	76.08	74.10	75.86	4,205,254	+0.98(+1.30%)
Dec 10, 2020	74.88	75.33	74.23	74.89	3,248,611	-0.22(-0.29%)
Dec 09, 2020	75.03	75.48	74.31	75.11	4,070,423	+0.24(+0.32%)
Dec 08, 2020	72.00	75.00	71.90	74.87	4,255,740	+2.00(+2.74%)
Dec 07, 2020	73.48	73.61	72.03	72.87	4,387,815	-0.86(-1.16%)
Dec 04, 2020	69.69	74.04	69.57	73.73	5,978,484	+4.25(+6.12%)
Dec 03, 2020	69.90	70.30	69.37	69.48	2,805,802	-0.39(-0.55%)
Dec 02, 2020	68.86	70.09	68.57	69.86	3,297,543	+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.