Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	52.94	54.77	52.56	54.18	2,527,614	+1.26(+2.39%)
Feb 25, 2021	55.91	57.12	52.26	52.92	2,056,432	-2.74(-4.93%)
Feb 24, 2021	53.79	55.78	52.83	55.66	2,416,053	+2.20(+4.11%)
Feb 23, 2021	52.66	53.88	51.51	53.47	2,429,910	+1.37(+2.62%)
Feb 22, 2021	48.77	52.16	48.58	52.10	2,200,393	+3.55(+7.30%)
Feb 19, 2021	47.02	48.62	46.78	48.55	2,276,229	+1.64(+3.50%)
Feb 18, 2021	47.77	48.46	46.86	46.91	1,935,053	-1.14(-2.37%)
Feb 17, 2021	48.82	49.13	47.73	48.05	2,331,131	-0.84(-1.71%)
Feb 16, 2021	51.23	51.28	48.89	48.89	2,149,466	-1.87(-3.69%)
Feb 12, 2021	50.18	51.26	50.09	50.76	1,446,135	+0.27(+0.54%)
Feb 11, 2021	51.30	51.61	50.04	50.49	1,358,605	-0.77(-1.49%)
Feb 10, 2021	50.58	51.83	50.23	51.26	1,271,568	+0.76(+1.50%)
Feb 09, 2021	50.64	50.89	49.80	50.50	994,460	+0.15(+0.29%)
Feb 08, 2021	49.99	50.71	49.23	50.35	993,803	+0.55(+1.11%)
Feb 05, 2021	49.80	50.03	48.81	49.80	1,019,310	+0.51(+1.03%)
Feb 04, 2021	49.87	50.87	49.13	49.29	1,684,482	-0.45(-0.90%)
Feb 03, 2021	49.77	50.57	48.98	49.73	1,623,361	-0.35(-0.70%)
Feb 02, 2021	51.59	51.61	49.47	50.09	1,902,280	-1.40(-2.72%)
Feb 01, 2021	53.12	53.20	50.38	51.48	1,710,435	-1.23(-2.33%)
Jan 29, 2021	52.14	54.26	51.77	52.71	1,956,302	+0.02(+0.04%)
Jan 28, 2021	51.91	55.84	51.80	52.69	3,541,578	+0.98(+1.89%)
Jan 27, 2021	50.60	52.85	50.60	51.71	3,388,113	+0.83(+1.64%)
Jan 26, 2021	49.54	51.27	49.54	50.88	1,401,328	+1.71(+3.48%)
Jan 25, 2021	48.43	50.25	47.54	49.16	2,158,809	+0.30(+0.60%)
Jan 22, 2021	48.49	49.06	48.15	48.87	1,357,076	-0.13(-0.27%)
Jan 21, 2021	49.37	49.51	48.16	49.00	1,467,093	-0.71(-1.43%)
Jan 20, 2021	48.86	50.39	48.11	49.71	2,087,162	+0.78(+1.59%)
Jan 19, 2021	49.74	50.18	48.83	48.94	1,548,812	-0.84(-1.69%)
Jan 15, 2021	49.46	50.00	48.75	49.78	1,965,967	+0.06(+0.13%)
Jan 14, 2021	50.30	51.14	49.45	49.71	2,093,767	-0.03(-0.06%)
Jan 13, 2021	48.53	49.93	48.53	49.74	1,439,377	+1.21(+2.49%)
Jan 12, 2021	48.01	48.82	47.58	48.53	1,063,591	+0.70(+1.46%)
Jan 11, 2021	47.18	48.27	47.03	47.84	1,540,631	-0.40(-0.83%)
Jan 08, 2021	47.63	48.61	47.17	48.24	2,145,668	+0.59(+1.24%)
Jan 07, 2021	47.71	47.86	46.53	47.65	2,504,555	+0.25(+0.52%)
Jan 06, 2021	45.94	47.49	45.32	47.40	2,193,549	+2.17(+4.80%)
Jan 05, 2021	45.95	46.85	45.11	45.23	1,714,672	-0.64(-1.40%)
Jan 04, 2021	48.05	48.64	45.32	45.87	2,449,481	-1.84(-3.86%)
Dec 31, 2020		47.71	47.71	47.71	996,168	+1.23(+2.65%)
Dec 30, 2020	46.21	47.46	46.21	46.48	996,168	+0.27(+0.59%)
Dec 29, 2020	46.97	48.04	45.92	46.20	1,608,675	-0.50(-1.08%)
Dec 28, 2020	45.46	46.82	45.30	46.71	2,208,862	+1.27(+2.80%)
Dec 24, 2020	45.71	45.94	44.97	45.44	646,123	+0.02(+0.05%)
Dec 23, 2020	45.29	45.92	44.95	45.41	1,251,244	+0.61(+1.36%)
Dec 22, 2020	45.00	45.24	44.48	44.80	2,031,081	+0.15(+0.34%)
Dec 21, 2020	45.29	45.60	44.37	44.65	2,718,903	-1.88(-4.04%)
Dec 18, 2020	48.08	48.19	46.26	46.53	2,866,468	-1.65(-3.42%)
Dec 17, 2020	48.39	48.76	47.33	48.18	1,334,521	+0.19(+0.40%)
Dec 16, 2020	48.85	49.65	47.93	47.99	1,425,661	-0.74(-1.51%)
Dec 15, 2020	47.14	49.02	46.28	48.73	3,330,281	+2.00(+4.28%)
Dec 14, 2020	48.66	49.31	46.49	46.73	2,022,661	-1.62(-3.35%)
Dec 11, 2020	48.59	49.45	47.61	48.35	1,437,051	-0.71(-1.45%)
Dec 10, 2020	48.18	49.75	48.16	49.06	1,431,351	-0.07(-0.15%)
Dec 09, 2020	49.11	49.56	48.27	49.13	1,496,808	+0.27(+0.55%)
Dec 08, 2020	49.18	50.25	48.73	48.86	1,854,759	-0.58(-1.17%)
Dec 07, 2020	51.31	51.94	49.11	49.44	1,654,597	-1.16(-2.30%)
Dec 04, 2020	52.32	52.50	50.15	50.60	1,636,698	+1.35(+2.75%)
Dec 03, 2020	47.75	49.64	47.60	49.25	1,312,380	+1.77(+3.74%)
Dec 02, 2020	46.25	47.74	45.56	47.47	1,116,018	+1.08(+2.34%)

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.