Date	Open	High	Low	Close	Volume	Change (%)
Feb 25, 2021	36.50	36.50	34.80	35.33	974,285	-1.40(-3.81%)
Feb 24, 2021	35.32	36.89	35.32	36.73	1,022,342	+1.32(+3.73%)
Feb 23, 2021	35.05	35.51	34.06	35.41	664,542	-0.30(-0.84%)
Feb 22, 2021	34.21	35.88	34.21	35.71	1,075,334	+1.07(+3.09%)
Feb 19, 2021	34.43	35.02	34.29	34.64	780,900	+0.41(+1.20%)
Feb 18, 2021	34.74	35.05	34.19	34.23	737,056	-0.89(-2.53%)
Feb 17, 2021	34.51	35.24	34.21	35.12	682,964	+0.26(+0.75%)
Feb 16, 2021	35.43	35.86	34.44	34.86	790,088	-0.07(-0.20%)
Feb 12, 2021	34.10	35.04	34.10	34.93	618,900	+0.21(+0.60%)
Feb 11, 2021	34.81	35.77	34.57	34.72	1,076,936	+0.04(+0.12%)
Feb 10, 2021	35.73	35.95	33.81	34.68	2,693,811	-2.52(-6.77%)
Feb 09, 2021	37.32	37.48	35.85	37.20	1,275,800	-0.48(-1.27%)
Feb 08, 2021	37.16	37.75	36.85	37.68	846,553	+0.68(+1.84%)
Feb 05, 2021	37.67	38.29	36.73	37.00	1,162,700	-0.21(-0.56%)
Feb 04, 2021	36.46	37.33	36.46	37.21	683,587	+0.75(+2.06%)
Feb 03, 2021	35.42	36.55	35.17	36.46	1,223,046	+0.97(+2.73%)
Feb 02, 2021	35.16	35.95	34.64	35.49	745,968	+0.78(+2.25%)
Feb 01, 2021	33.84	35.12	33.41	34.71	983,163	+1.35(+4.05%)
Jan 29, 2021	33.67	33.79	33.11	33.36	1,436,700	-0.31(-0.92%)
Jan 28, 2021	33.46	34.10	33.09	33.67	1,567,055	+0.58(+1.75%)
Jan 27, 2021	33.01	33.27	31.32	33.09	1,986,483	-0.18(-0.54%)
Jan 26, 2021	34.60	34.69	33.22	33.27	1,290,380	-0.80(-2.35%)
Jan 25, 2021	35.76	35.94	33.26	34.07	2,120,460	+0.64(+1.91%)
Jan 22, 2021	33.49	33.82	33.01	33.43	1,177,100	-0.53(-1.56%)
Jan 21, 2021	34.41	34.50	33.51	33.96	1,050,294	-0.04(-0.12%)
Jan 20, 2021	33.87	34.24	33.34	34.00	1,125,563	+0.17(+0.50%)
Jan 19, 2021	34.20	34.39	33.19	33.83	1,423,398	-0.08(-0.24%)
Jan 15, 2021	34.23	34.37	33.11	33.91	1,946,100	-0.66(-1.91%)
Jan 14, 2021	35.39	35.62	34.36	34.57	2,840,720	-0.41(-1.17%)
Jan 13, 2021	36.55	36.73	34.92	34.98	2,758,631	-1.69(-4.61%)
Jan 12, 2021	37.03	37.47	36.57	36.67	1,265,098	-0.09(-0.24%)
Jan 11, 2021	36.00	38.21	35.48	36.76	2,389,022	-0.40(-1.08%)
Jan 08, 2021	38.39	38.42	37.02	37.16	1,483,800	-0.59(-1.56%)
Jan 07, 2021	39.00	39.30	37.44	37.75	1,952,365	-0.42(-1.10%)
Jan 06, 2021	37.79	39.29	37.32	38.17	2,836,178	+0.95(+2.55%)
Jan 05, 2021	36.25	37.52	36.19	37.22	1,224,814	+0.96(+2.65%)
Jan 04, 2021	37.75	37.79	35.65	36.26	1,165,352	-1.31(-3.49%)
Dec 31, 2020		37.57	37.57	37.57	1,102,663	+0.32(+0.86%)
Dec 30, 2020	36.69	37.55	36.63	37.25	1,102,663	+0.53(+1.44%)
Dec 29, 2020	37.44	37.72	36.43	36.72	1,353,967	-0.72(-1.92%)
Dec 28, 2020	36.97	38.09	36.68	37.44	1,259,395	+0.88(+2.41%)
Dec 24, 2020	36.51	36.63	36.06	36.56	337,100	+0.18(+0.49%)
Dec 23, 2020	35.75	36.49	35.39	36.38	1,885,672	+1.05(+2.97%)
Dec 22, 2020	34.83	35.53	34.49	35.33	1,222,377	+0.67(+1.93%)
Dec 21, 2020	33.34	34.90	33.24	34.66	1,817,068	+0.50(+1.46%)
Dec 18, 2020	35.00	35.00	33.98	34.16	3,268,300	-0.85(-2.43%)
Dec 17, 2020	34.00	35.05	33.78	35.01	2,156,361	+1.29(+3.83%)
Dec 16, 2020	33.97	34.40	33.36	33.72	810,811	-0.12(-0.35%)
Dec 15, 2020	33.33	33.85	32.62	33.84	1,120,859	+0.82(+2.48%)
Dec 14, 2020	34.00	34.15	32.89	33.02	748,209	-0.49(-1.46%)
Dec 11, 2020	33.00	33.92	33.00	33.51	825,000	-0.26(-0.77%)
Dec 10, 2020	33.10	34.10	32.89	33.77	946,662	+0.16(+0.48%)
Dec 09, 2020	33.01	34.24	33.00	33.61	1,580,065	+0.79(+2.41%)
Dec 08, 2020	33.00	33.49	32.52	32.82	1,429,610	-0.53(-1.59%)
Dec 07, 2020	34.79	35.26	33.13	33.35	1,913,511	-1.56(-4.47%)
Dec 04, 2020	32.00	35.41	31.95	34.91	3,984,100	+3.58(+11.43%)
Dec 03, 2020	30.38	31.64	29.82	31.33	1,877,322	+1.14(+3.78%)
Dec 02, 2020	29.73	30.45	29.61	30.19	1,201,022	+0.18(+0.60%)

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