Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	84.06	84.88	83.33	84.02	2,609,191	-0.31(-0.37%)
Feb 25, 2021	85.81	86.54	83.96	84.33	2,303,304	-1.80(-2.09%)
Feb 24, 2021	83.07	86.45	82.49	86.13	2,244,186	+2.29(+2.73%)
Feb 23, 2021	83.18	84.61	82.55	83.84	2,382,931	+0.45(+0.54%)
Feb 22, 2021	82.75	84.26	82.22	83.39	2,208,026	+0.13(+0.16%)
Feb 19, 2021	83.66	84.46	82.90	83.26	1,893,376	-0.95(-1.13%)
Feb 18, 2021	82.00	84.96	81.84	84.21	2,426,180	+1.94(+2.35%)
Feb 17, 2021	81.14	82.46	80.88	82.28	2,653,873	+0.35(+0.43%)
Feb 16, 2021	82.42	82.67	81.42	81.93	2,505,030	-0.55(-0.67%)
Feb 12, 2021	83.25	83.25	81.93	82.48	1,606,898	-0.82(-0.99%)
Feb 11, 2021	83.78	84.05	83.05	83.30	1,275,790	-0.15(-0.18%)
Feb 10, 2021	84.43	84.43	83.40	83.45	1,053,280	-0.41(-0.48%)
Feb 09, 2021	84.56	84.58	83.75	83.85	1,511,971	-0.76(-0.89%)
Feb 08, 2021	83.61	84.78	83.52	84.61	1,199,251	+0.07(+0.09%)
Feb 05, 2021	84.88	85.06	84.28	84.54	1,319,119	+0.05(+0.05%)
Feb 04, 2021	83.31	84.52	82.97	84.49	1,280,977	+1.50(+1.81%)
Feb 03, 2021	83.53	83.53	82.22	82.99	1,643,805	-0.54(-0.64%)
Feb 02, 2021	82.87	83.99	82.02	83.52	1,828,184	+1.13(+1.38%)
Feb 01, 2021	80.98	83.04	80.16	82.39	2,017,740	+1.83(+2.27%)
Jan 29, 2021	81.18	81.18	79.56	80.56	2,437,282	-1.06(-1.30%)
Jan 28, 2021	80.65	82.57	80.53	81.62	3,626,200	+1.66(+2.07%)
Jan 27, 2021	78.98	80.78	78.15	79.96	4,140,403	-0.05(-0.06%)
Jan 26, 2021	79.94	80.65	79.30	80.01	1,815,881	+0.34(+0.43%)
Jan 25, 2021	79.34	79.98	78.42	79.67	2,664,010	+0.08(+0.10%)
Jan 22, 2021	79.92	80.15	79.13	79.59	1,888,525	-0.62(-0.78%)
Jan 21, 2021	81.56	81.88	79.94	80.21	1,603,656	-1.62(-1.98%)
Jan 20, 2021	80.44	82.12	80.44	81.83	1,782,746	+0.90(+1.11%)
Jan 19, 2021	81.25	81.71	80.67	80.93	1,879,207	-0.03(-0.03%)
Jan 15, 2021	80.22	81.09	79.66	80.96	1,810,155	+0.27(+0.34%)
Jan 14, 2021	82.14	82.27	80.53	80.69	1,809,535	-1.37(-1.66%)
Jan 13, 2021	82.71	82.88	81.88	82.05	2,444,921	-1.06(-1.28%)
Jan 12, 2021	83.17	83.44	82.02	83.11	1,239,158	-0.26(-0.31%)
Jan 11, 2021	83.87	84.23	82.99	83.37	1,292,931	-0.93(-1.11%)
Jan 08, 2021	83.80	84.75	83.59	84.31	1,349,430	+0.45(+0.54%)
Jan 07, 2021	83.36	84.19	82.93	83.86	1,800,803	+0.35(+0.42%)
Jan 06, 2021	82.45	84.32	82.04	83.51	2,018,958	+1.04(+1.26%)
Jan 05, 2021	82.86	83.12	82.01	82.47	1,373,882	-0.31(-0.38%)
Jan 04, 2021	85.40	85.68	81.76	82.78	2,381,776	-2.58(-3.03%)
Dec 31, 2020		85.37	85.37	85.37	1,858,417	+0.95(+1.13%)
Dec 30, 2020	85.51	86.14	84.00	84.42	1,858,417	-0.92(-1.07%)
Dec 29, 2020	87.03	87.03	85.12	85.33	1,008,338	-1.06(-1.23%)
Dec 28, 2020	87.61	87.76	85.89	86.39	1,301,696	-0.38(-0.43%)
Dec 24, 2020	86.94	87.04	85.55	86.77	919,267	+0.28(+0.33%)
Dec 23, 2020	91.16	91.57	86.41	86.49	3,675,538	-2.04(-2.31%)
Dec 22, 2020	88.34	89.04	88.28	88.53	2,343,481	+0.04(+0.04%)
Dec 21, 2020	87.62	89.02	87.00	88.49	2,357,398	-0.30(-0.34%)
Dec 18, 2020	88.07	88.99	87.74	88.79	3,484,199	+1.16(+1.33%)
Dec 17, 2020	86.89	87.72	86.42	87.63	1,619,839	+1.08(+1.25%)
Dec 16, 2020	85.60	86.89	84.69	86.55	3,096,219	+0.86(+1.01%)
Dec 15, 2020	83.93	85.71	83.38	85.69	2,511,001	+2.02(+2.41%)
Dec 14, 2020	84.72	85.37	83.64	83.67	1,524,822	-0.45(-0.53%)
Dec 11, 2020	83.46	84.19	83.12	84.12	1,897,803	+0.44(+0.53%)
Dec 10, 2020	84.68	84.83	83.55	83.68	2,060,912	-1.72(-2.02%)
Dec 09, 2020	85.49	85.77	84.79	85.40	1,657,638	-0.10(-0.12%)
Dec 08, 2020	85.86	85.90	84.95	85.51	1,095,413	-0.20(-0.24%)
Dec 07, 2020	86.06	86.33	85.33	85.71	1,592,255	-0.84(-0.97%)
Dec 04, 2020	85.73	86.62	85.19	86.55	1,815,831	+1.07(+1.25%)
Dec 03, 2020	84.61	85.90	84.61	85.48	1,039,817	+0.44(+0.52%)
Dec 02, 2020	85.69	85.77	84.54	85.04	1,546,877	-0.70(-0.81%)

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.