Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	45.50	47.66	44.22	46.93	1,812,600	+1.31(+2.87%)
Feb 25, 2021	48.39	49.42	44.85	45.62	2,031,290	-3.14(-6.44%)
Feb 24, 2021	46.83	48.88	45.41	48.76	2,214,460	+2.41(+5.20%)
Feb 23, 2021	45.50	47.43	42.06	46.35	3,324,520	-1.69(-3.52%)
Feb 22, 2021	51.24	52.06	47.48	48.04	2,960,966	-4.74(-8.98%)
Feb 19, 2021	53.88	54.33	52.54	52.78	2,038,500	+0.77(+1.48%)
Feb 18, 2021	53.30	55.06	51.25	52.01	2,757,181	-3.81(-6.83%)
Feb 17, 2021	57.01	57.25	52.96	55.82	2,904,107	-2.06(-3.56%)
Feb 16, 2021	61.06	61.34	57.57	57.88	1,438,480	-2.59(-4.28%)
Feb 12, 2021	61.11	61.68	59.57	60.47	872,200	-0.76(-1.24%)
Feb 11, 2021	60.90	61.91	59.54	61.23	977,583	+0.48(+0.79%)
Feb 10, 2021	62.46	63.50	58.84	60.75	1,845,633	+0.02(+0.03%)
Feb 09, 2021	60.01	62.98	59.97	60.73	1,721,724	+1.23(+2.07%)
Feb 08, 2021	58.34	60.48	58.34	59.50	1,247,932	+1.62(+2.80%)
Feb 05, 2021	58.41	58.76	56.11	57.88	1,320,000	-0.29(-0.50%)
Feb 04, 2021	59.60	59.67	57.65	58.17	1,058,612	-1.04(-1.76%)
Feb 03, 2021	58.01	59.75	56.85	59.21	1,359,759	+1.44(+2.49%)
Feb 02, 2021	56.90	58.13	55.64	57.77	1,469,321	+1.92(+3.44%)
Feb 01, 2021	56.42	56.64	53.51	55.85	1,741,597	+1.10(+2.01%)
Jan 29, 2021	57.69	58.93	54.09	54.75	1,866,600	-2.73(-4.75%)
Jan 28, 2021	58.98	59.28	55.04	57.48	2,352,580	-1.42(-2.41%)
Jan 27, 2021	57.46	62.00	56.59	58.90	1,928,308	-1.56(-2.58%)
Jan 26, 2021	61.58	61.88	58.23	60.46	2,232,621	-0.11(-0.18%)
Jan 25, 2021	63.90	67.39	59.57	60.57	2,834,502	-2.43(-3.86%)
Jan 22, 2021	63.00	64.20	60.52	63.00	2,665,000	-1.15(-1.79%)
Jan 21, 2021	57.99	64.49	57.23	64.15	4,793,674	+6.93(+12.11%)
Jan 20, 2021	55.29	57.88	54.78	57.22	1,976,967	+2.19(+3.98%)
Jan 19, 2021	53.39	55.08	52.00	55.03	2,219,281	+3.76(+7.33%)
Jan 15, 2021	54.81	55.23	51.04	51.27	2,374,500	-4.35(-7.82%)
Jan 14, 2021	55.00	56.80	54.45	55.62	1,638,367	+1.17(+2.15%)
Jan 13, 2021	56.20	56.47	53.40	54.45	1,998,247	-1.53(-2.73%)
Jan 12, 2021	57.01	58.24	54.75	55.98	1,961,608	-0.22(-0.39%)
Jan 11, 2021	54.45	57.17	53.81	56.20	1,752,021	+0.13(+0.23%)
Jan 08, 2021	57.87	58.77	54.70	56.07	2,318,900	-0.54(-0.95%)
Jan 07, 2021	58.21	59.19	55.56	56.61	2,850,797	+2.30(+4.23%)
Jan 06, 2021	53.90	56.88	53.13	54.31	4,432,625	+3.79(+7.50%)
Jan 05, 2021	51.03	53.18	49.37	50.52	2,387,223	-2.12(-4.03%)
Jan 04, 2021	52.53	54.14	51.83	52.64	1,787,958	+1.40(+2.73%)
Dec 31, 2020		51.24	51.24	51.24	1,587,264	+0.56(+1.10%)
Dec 30, 2020	50.28	52.25	49.88	50.68	1,587,264	+1.17(+2.36%)
Dec 29, 2020	51.09	51.23	48.07	49.51	2,069,108	-1.75(-3.41%)
Dec 28, 2020	54.35	55.34	50.28	51.26	1,971,277	-1.45(-2.75%)
Dec 24, 2020	52.68	54.50	50.70	52.71	1,332,600	-0.22(-0.42%)
Dec 23, 2020	54.45	56.42	52.28	52.93	3,632,396	-0.23(-0.43%)
Dec 22, 2020	49.49	53.19	49.20	53.16	5,285,766	+5.18(+10.80%)
Dec 21, 2020	44.68	48.67	44.22	47.98	2,859,572	+2.96(+6.57%)
Dec 18, 2020	41.86	46.72	41.86	45.02	4,503,800	+3.66(+8.85%)
Dec 17, 2020	42.85	42.96	41.07	41.36	1,277,610	-0.74(-1.76%)
Dec 16, 2020	42.24	42.69	41.01	42.10	1,741,755	-0.92(-2.14%)
Dec 15, 2020	38.97	43.16	38.90	43.02	3,381,710	+4.37(+11.31%)
Dec 14, 2020	38.70	39.25	37.72	38.65	1,542,889	+0.70(+1.84%)
Dec 11, 2020	37.79	39.16	37.22	37.95	1,497,000	-0.06(-0.16%)
Dec 10, 2020	37.11	38.75	36.57	38.01	1,724,572	+0.48(+1.28%)
Dec 09, 2020	40.02	40.20	37.36	37.53	3,167,737	-2.43(-6.08%)
Dec 08, 2020	39.65	40.61	39.41	39.96	1,524,175	+0.25(+0.63%)
Dec 07, 2020	40.52	42.68	39.34	39.71	1,853,288	-0.82(-2.02%)
Dec 04, 2020	40.78	41.34	39.94	40.53	1,483,800	+0.09(+0.22%)
Dec 03, 2020	42.30	42.72	40.33	40.44	1,234,233	-1.46(-3.48%)
Dec 02, 2020	41.25	42.55	39.62	41.90	1,424,136	-0.08(-0.19%)

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