Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	76.88	77.18	75.79	75.81	1,610,086	-0.62(-0.81%)
Feb 25, 2021	76.80	77.86	75.87	76.42	1,172,086	-0.15(-0.20%)
Feb 24, 2021	77.29	77.67	75.75	76.58	1,698,788	-1.42(-1.83%)
Feb 23, 2021	77.98	78.44	77.19	78.00	1,139,651	+0.49(+0.63%)
Feb 22, 2021	78.50	78.53	77.07	77.51	1,410,201	-0.90(-1.14%)
Feb 19, 2021	80.01	80.35	78.37	78.41	1,544,121	-2.02(-2.51%)
Feb 18, 2021	79.16	80.60	78.89	80.43	925,308	+0.76(+0.95%)
Feb 17, 2021	78.22	79.81	78.00	79.67	1,574,285	+1.05(+1.33%)
Feb 16, 2021	79.64	79.93	78.54	78.62	1,144,671	-1.22(-1.53%)
Feb 12, 2021	79.25	79.86	78.70	79.84	923,522	+0.45(+0.57%)
Feb 11, 2021	80.16	80.25	78.86	79.38	884,944	-0.50(-0.62%)
Feb 10, 2021	80.02	80.67	79.70	79.88	1,278,690	+0.28(+0.35%)
Feb 09, 2021	78.84	79.69	78.31	79.61	1,463,894	+0.60(+0.75%)
Feb 08, 2021	79.69	80.09	78.59	79.01	1,181,228	-0.52(-0.65%)
Feb 05, 2021	78.97	80.69	78.72	79.53	1,643,255	+0.68(+0.86%)
Feb 04, 2021	79.17	79.85	78.18	78.85	1,432,983	-0.82(-1.02%)
Feb 03, 2021	79.33	80.26	78.45	79.66	1,712,208	+0.31(+0.39%)
Feb 02, 2021	80.60	80.60	79.29	79.36	1,884,089	-1.25(-1.55%)
Feb 01, 2021	80.92	81.97	79.71	80.60	2,168,169	-0.42(-0.52%)
Jan 29, 2021	82.76	83.97	80.93	81.03	2,464,153	-2.38(-2.85%)
Jan 28, 2021	84.01	85.20	83.21	83.41	1,898,416	-0.83(-0.99%)
Jan 27, 2021	84.34	86.60	84.01	84.24	2,150,741	-0.21(-0.25%)
Jan 26, 2021	83.38	84.52	82.55	84.45	1,501,437	+0.84(+1.01%)
Jan 25, 2021	82.04	84.92	81.68	83.61	1,713,599	+2.11(+2.59%)
Jan 22, 2021	82.03	82.52	81.12	81.50	1,506,855	-0.13(-0.16%)
Jan 21, 2021	81.38	81.97	80.82	81.63	1,018,627	+0.31(+0.38%)
Jan 20, 2021	81.59	81.81	80.55	81.32	1,519,149	-0.40(-0.49%)
Jan 19, 2021	82.45	82.57	81.07	81.73	1,454,767	-0.08(-0.09%)
Jan 15, 2021	80.98	82.37	80.59	81.80	2,044,013	+0.70(+0.86%)
Jan 14, 2021	81.20	81.64	80.70	81.10	1,078,282	+0.03(+0.04%)
Jan 13, 2021	80.77	81.49	80.24	81.07	1,727,499	+0.59(+0.73%)
Jan 12, 2021	81.41	81.57	80.24	80.49	1,679,010	-1.01(-1.24%)
Jan 11, 2021	82.19	82.83	81.16	81.50	930,853	-0.46(-0.56%)
Jan 08, 2021	81.24	82.03	80.43	81.96	1,794,972	+0.48(+0.59%)
Jan 07, 2021	81.74	82.35	80.73	81.48	1,700,859	-1.01(-1.22%)
Jan 06, 2021	82.08	83.12	81.81	82.48	1,499,945	+0.12(+0.15%)
Jan 05, 2021	83.01	83.45	81.83	82.36	1,715,431	-0.75(-0.90%)
Jan 04, 2021	83.51	84.25	82.14	83.11	1,412,464	-0.60(-0.72%)
Dec 31, 2020		83.71	83.71	83.71	730,623	+0.50(+0.60%)
Dec 30, 2020	83.49	83.96	83.19	83.21	730,623	-0.36(-0.42%)
Dec 29, 2020	84.17	84.88	83.34	83.57	684,977	-0.38(-0.46%)
Dec 28, 2020	84.02	84.31	83.34	83.95	663,166	+0.59(+0.71%)
Dec 24, 2020	83.28	83.77	82.91	83.36	293,639	-0.08(-0.09%)
Dec 23, 2020	83.20	83.87	83.18	83.43	710,511	+0.36(+0.44%)
Dec 22, 2020	82.72	83.41	82.33	83.07	1,170,005	+0.02(+0.02%)
Dec 21, 2020	83.70	84.17	82.53	83.05	1,413,216	-1.55(-1.83%)
Dec 18, 2020	83.74	84.72	83.20	84.60	2,557,621	+0.90(+1.08%)
Dec 17, 2020	83.55	84.32	83.31	83.69	1,004,383	+0.52(+0.62%)
Dec 16, 2020	82.91	84.11	82.79	83.18	962,190	+0.49(+0.59%)
Dec 15, 2020	82.90	83.67	82.49	82.69	1,435,510	+0.10(+0.12%)
Dec 14, 2020	82.51	83.34	82.30	82.59	1,093,394	+0.20(+0.24%)
Dec 11, 2020	81.93	82.77	81.76	82.39	1,278,237	+0.50(+0.61%)
Dec 10, 2020	83.19	83.68	81.62	81.89	1,273,944	-1.07(-1.28%)
Dec 09, 2020	83.62	83.97	82.58	82.95	1,206,653	-0.62(-0.75%)
Dec 08, 2020	82.78	83.89	82.53	83.58	1,562,884	+0.32(+0.38%)
Dec 07, 2020	82.77	83.94	82.71	83.26	1,425,377	+0.40(+0.49%)
Dec 04, 2020	83.33	83.75	82.37	82.86	1,155,905	-0.24(-0.29%)
Dec 03, 2020	82.48	83.41	82.13	83.10	1,196,609	+0.32(+0.38%)
Dec 02, 2020	84.21	84.39	81.65	82.78	1,366,201	-1.52(-1.80%)

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.