Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	42.84	43.49	42.30	42.52	10,184,540	-0.64(-1.48%)
Jan 28, 2021	43.70	44.75	42.89	43.16	12,814,799	+0.44(+1.02%)
Jan 27, 2021	43.78	44.22	42.45	42.72	10,772,446	-1.61(-3.62%)
Jan 26, 2021	44.27	44.72	44.12	44.33	5,853,146	+0.18(+0.42%)
Jan 25, 2021	45.75	45.81	43.71	44.14	13,786,535	-1.71(-3.73%)
Jan 22, 2021	45.65	46.20	45.55	45.86	4,973,525	-0.37(-0.80%)
Jan 21, 2021	46.20	46.39	45.59	46.22	5,852,105	-0.43(-0.91%)
Jan 20, 2021	45.58	46.87	45.38	46.65	7,188,197	+1.26(+2.77%)
Jan 19, 2021	45.67	46.11	45.25	45.39	4,937,210	+0.24(+0.54%)
Jan 15, 2021	47.01	47.13	45.13	45.15	7,605,334	-2.09(-4.42%)
Jan 14, 2021	47.07	47.87	46.87	47.24	8,354,485	+0.80(+1.73%)
Jan 13, 2021	46.34	46.86	45.94	46.44	6,467,077	-0.14(-0.29%)
Jan 12, 2021	46.16	46.91	45.75	46.57	5,532,898	+0.67(+1.45%)
Jan 11, 2021	45.00	46.48	44.63	45.90	8,176,506	+0.45(+0.98%)
Jan 08, 2021	46.10	46.38	45.20	45.46	4,930,120	-0.34(-0.74%)
Jan 07, 2021	45.24	46.29	45.22	45.80	6,490,899	+0.56(+1.24%)
Jan 06, 2021	44.03	45.45	43.90	45.24	7,734,980	+1.07(+2.43%)
Jan 05, 2021	43.45	44.62	43.39	44.16	5,372,831	+0.58(+1.33%)
Jan 04, 2021	44.98	45.03	43.12	43.58	10,592,373	-1.52(-3.37%)
Dec 31, 2020		45.10	45.10	45.10	5,004,794	+0.19(+0.43%)
Dec 30, 2020	44.71	45.41	44.64	44.91	5,004,794	+0.25(+0.56%)
Dec 29, 2020	44.85	45.26	44.48	44.66	4,904,034	+0.03(+0.06%)
Dec 28, 2020	45.35	45.64	44.62	44.63	5,648,645	-0.15(-0.35%)
Dec 24, 2020	45.48	45.57	44.33	44.78	3,072,889	-0.45(-1.01%)
Dec 23, 2020	44.00	45.58	44.00	45.24	6,686,785	+1.38(+3.16%)
Dec 22, 2020	44.51	44.66	43.52	43.85	4,698,850	-0.46(-1.05%)
Dec 21, 2020	43.31	44.64	43.01	44.32	7,909,161	-0.22(-0.50%)
Dec 18, 2020	44.72	44.84	44.18	44.54	8,678,996	-0.35(-0.78%)
Dec 17, 2020	44.32	44.90	43.98	44.89	6,572,603	+0.64(+1.44%)
Dec 16, 2020	44.92	44.92	43.80	44.25	6,650,464	-0.67(-1.49%)
Dec 15, 2020	44.20	44.98	43.49	44.92	6,169,672	+1.12(+2.56%)
Dec 14, 2020	45.07	45.09	43.78	43.79	7,159,853	-0.60(-1.35%)
Dec 11, 2020	44.51	45.08	43.70	44.39	7,893,566	-0.89(-1.97%)
Dec 10, 2020	43.63	45.47	43.56	45.28	8,552,799	+1.01(+2.27%)
Dec 09, 2020	45.81	46.00	43.78	44.28	21,409,066	-1.47(-3.21%)
Dec 08, 2020	45.77	46.37	45.54	45.75	9,396,639	-0.59(-1.27%)
Dec 07, 2020	46.77	46.86	45.97	46.34	8,323,945	+0.29(+0.63%)
Dec 04, 2020	46.80	47.21	45.55	46.05	7,870,520	-0.22(-0.48%)
Dec 03, 2020	46.40	47.93	46.12	46.27	10,199,011	+0.37(+0.80%)
Dec 02, 2020	45.36	46.21	44.96	45.90	6,244,770	+0.16(+0.36%)
Dec 01, 2020	45.04	46.53	44.99	45.74	7,792,445	+0.90(+2.01%)
Nov 30, 2020	46.11	46.16	44.55	44.84	9,074,037	-1.34(-2.91%)
Nov 27, 2020	46.69	47.16	46.11	46.18	4,187,476	-0.52(-1.12%)
Nov 25, 2020	46.90	47.00	45.96	46.71	7,525,344	+0.02(+0.04%)
Nov 24, 2020	47.32	47.64	46.11	46.69	12,479,215	+1.29(+2.83%)
Nov 23, 2020	44.62	45.43	43.81	45.40	10,421,987	+1.34(+3.03%)
Nov 20, 2020	44.56	44.56	43.58	44.07	6,816,287	-0.52(-1.17%)
Nov 19, 2020	44.06	44.96	43.94	44.59	6,808,527	+0.46(+1.05%)
Nov 18, 2020	45.30	45.75	44.12	44.12	11,786,284	-0.06(-0.13%)
Nov 17, 2020	43.41	44.74	42.99	44.18	8,643,851	+0.08(+0.18%)
Nov 16, 2020	44.57	44.70	43.10	44.10	14,797,936	+1.65(+3.87%)
Nov 13, 2020	40.80	42.72	40.75	42.46	8,120,307	+1.90(+4.68%)
Nov 12, 2020	40.43	41.88	40.06	40.56	11,415,710	-1.26(-3.01%)
Nov 11, 2020	43.45	43.46	41.28	41.82	10,668,424	-1.54(-3.55%)
Nov 10, 2020	42.46	43.66	41.93	43.36	17,388,830	+0.89(+2.10%)
Nov 09, 2020	45.33	47.87	42.37	42.47	31,108,674	+3.75(+9.70%)
Nov 06, 2020	39.42	39.60	38.48	38.71	6,193,835	-1.01(-2.53%)
Nov 05, 2020	38.16	39.91	38.10	39.72	8,328,407	+2.05(+5.45%)
Nov 04, 2020	37.59	38.37	36.82	37.67	9,295,927	+0.08(+0.21%)
Nov 03, 2020	37.96	38.12	37.42	37.59	7,505,016	+0.44(+1.17%)

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.