Date	Open	High	Low	Close	Volume	Change (%)
Feb 25, 2021	38.04	39.18	37.96	38.06	2,395,547	+0.02(+0.05%)
Feb 24, 2021	38.00	38.39	37.64	38.04	4,540,910	+0.12(+0.32%)
Feb 23, 2021	37.48	38.18	36.50	37.92	1,640,982	+0.23(+0.61%)
Feb 22, 2021	37.74	38.09	37.18	37.69	2,032,824	-0.45(-1.18%)
Feb 19, 2021	38.26	39.06	37.99	38.14	1,697,200	-0.34(-0.88%)
Feb 18, 2021	40.30	40.65	38.03	38.48	2,643,656	-3.17(-7.61%)
Feb 17, 2021	42.33	42.74	41.40	41.65	1,148,085	-0.92(-2.16%)
Feb 16, 2021	42.62	43.01	41.94	42.57	1,177,613	+0.06(+0.14%)
Feb 12, 2021	42.66	43.40	42.24	42.51	1,412,600	+0.02(+0.05%)
Feb 11, 2021	43.27	43.39	42.19	42.49	587,788	-0.64(-1.48%)
Feb 10, 2021	44.07	44.25	42.98	43.13	788,399	-0.78(-1.78%)
Feb 09, 2021	43.99	44.22	43.31	43.91	654,189	+0.07(+0.16%)
Feb 08, 2021	43.46	44.09	43.11	43.84	486,926	+0.73(+1.69%)
Feb 05, 2021	43.08	43.50	42.64	43.11	618,100	+0.44(+1.03%)
Feb 04, 2021	42.50	42.86	42.00	42.67	686,072	+0.33(+0.78%)
Feb 03, 2021	41.43	42.49	41.43	42.34	895,822	+0.80(+1.93%)
Feb 02, 2021	41.76	41.78	40.99	41.54	731,340	+0.29(+0.70%)
Feb 01, 2021	40.95	41.51	40.38	41.25	812,185	+0.55(+1.35%)
Jan 29, 2021	43.54	43.54	40.61	40.70	1,638,800	-2.89(-6.63%)
Jan 28, 2021	45.02	45.47	43.49	43.59	689,294	-1.08(-2.42%)
Jan 27, 2021	44.89	45.57	44.21	44.67	1,092,025	-0.64(-1.41%)
Jan 26, 2021	45.36	45.92	45.07	45.31	961,987	+0.13(+0.29%)
Jan 25, 2021	45.00	45.91	44.54	45.18	1,033,386	+0.55(+1.23%)
Jan 22, 2021	43.90	44.81	43.41	44.63	919,600	+0.58(+1.32%)
Jan 21, 2021	41.73	44.34	41.61	44.05	1,221,489	+2.42(+5.81%)
Jan 20, 2021	41.88	42.04	41.29	41.63	522,175	+0.01(+0.02%)
Jan 19, 2021	40.77	41.63	40.39	41.62	779,185	+0.78(+1.91%)
Jan 15, 2021	41.13	41.25	40.17	40.84	895,800	-0.57(-1.38%)
Jan 14, 2021	42.00	42.32	41.26	41.41	1,001,251	-0.58(-1.38%)
Jan 13, 2021	41.93	42.26	41.00	41.99	1,082,046	-0.07(-0.17%)
Jan 12, 2021	42.26	42.35	41.72	42.06	1,021,604	-0.09(-0.21%)
Jan 11, 2021	41.23	42.30	41.15	42.15	1,492,405	-0.40(-0.94%)
Jan 08, 2021	44.06	44.19	41.68	42.55	1,064,100	-1.42(-3.23%)
Jan 07, 2021	44.03	44.25	43.07	43.97	1,252,272	+0.20(+0.46%)
Jan 06, 2021	42.56	43.93	42.55	43.77	634,973	+1.79(+4.26%)
Jan 05, 2021	41.81	42.46	41.61	41.98	727,138	-0.10(-0.24%)
Jan 04, 2021	43.27	43.65	41.76	42.08	735,200	-1.05(-2.43%)
Dec 31, 2020		43.13	43.13	43.13	565,292	+0.14(+0.33%)
Dec 30, 2020	43.11	43.45	42.74	42.99	565,292	-0.04(-0.09%)
Dec 29, 2020	43.68	43.80	42.50	43.03	829,836	-0.40(-0.92%)
Dec 28, 2020	43.59	43.88	42.96	43.43	788,756	+0.17(+0.39%)
Dec 24, 2020	43.51	43.56	42.99	43.26	372,000	-0.16(-0.37%)
Dec 23, 2020	43.36	43.82	43.05	43.42	484,029	+0.38(+0.88%)
Dec 22, 2020	43.05	43.21	42.74	43.04	663,591	-0.05(-0.12%)
Dec 21, 2020	42.66	43.31	42.29	43.09	635,958	-0.01(-0.02%)
Dec 18, 2020	42.99	43.44	42.85	43.10	1,228,100	+0.14(+0.33%)
Dec 17, 2020	42.94	43.24	42.56	42.96	1,228,230	+0.03(+0.07%)
Dec 16, 2020	43.27	43.52	42.51	42.93	841,631	-0.23(-0.53%)
Dec 15, 2020	42.10	43.26	41.93	43.16	866,852	+1.42(+3.40%)
Dec 14, 2020	43.02	43.25	41.63	41.74	775,748	-0.82(-1.93%)
Dec 11, 2020	42.33	42.93	42.33	42.56	865,300	-0.24(-0.56%)
Dec 10, 2020	43.66	43.66	42.31	42.80	1,275,194	-1.09(-2.48%)
Dec 09, 2020	42.73	44.00	42.50	43.89	1,451,120	+1.60(+3.78%)
Dec 08, 2020	41.20	42.35	40.98	42.29	1,007,073	+1.18(+2.87%)
Dec 07, 2020	41.08	41.53	40.72	41.11	763,697	+0.09(+0.22%)
Dec 04, 2020	40.16	41.09	40.12	41.02	872,800	+0.96(+2.40%)
Dec 03, 2020	40.55	40.85	39.90	40.06	867,927	-0.43(-1.06%)
Dec 02, 2020	40.74	41.19	40.11	40.49	802,517	-0.24(-0.59%)

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.

bottom clear

About Us