Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		52.42	52.42	52.42	3,476,267	-0.31(-0.58%)
Dec 30, 2020	52.79	52.96	52.70	52.72	3,476,267	+0.30(+0.57%)
Dec 29, 2020	52.54	52.60	52.33	52.43	4,790,689	+0.42(+0.81%)
Dec 28, 2020	52.08	52.18	51.96	52.00	4,805,324	+0.28(+0.54%)
Dec 24, 2020	51.73	51.77	51.58	51.73	2,368,116	+0.01(+0.02%)
Dec 23, 2020	51.65	51.79	51.60	51.72	2,672,525	+0.49(+0.96%)
Dec 22, 2020	51.26	51.29	51.06	51.22	2,426,219	-0.18(-0.35%)
Dec 21, 2020	50.86	51.51	50.77	51.40	3,744,751	-0.62(-1.19%)
Dec 18, 2020	52.21	52.23	51.94	52.02	2,382,670	-0.27(-0.51%)
Dec 17, 2020	52.31	52.40	52.22	52.29	2,318,615	+0.37(+0.72%)
Dec 16, 2020	51.79	51.99	51.68	51.91	2,111,503	+0.15(+0.29%)
Dec 15, 2020	51.44	51.77	51.38	51.76	2,025,843	+0.55(+1.08%)
Dec 14, 2020	51.55	51.59	51.18	51.21	1,992,801	-0.05(-0.10%)
Dec 11, 2020	51.17	51.31	51.04	51.26	2,466,375	-0.19(-0.36%)
Dec 10, 2020	51.03	51.53	51.01	51.45	3,964,224	+0.23(+0.45%)
Dec 09, 2020	51.56	51.58	50.93	51.22	2,608,207	-0.07(-0.14%)
Dec 08, 2020	51.07	51.32	51.06	51.29	1,821,782	+0.10(+0.19%)
Dec 07, 2020	51.23	51.35	51.07	51.19	3,010,888	-0.26(-0.50%)
Dec 04, 2020	51.29	51.45	51.29	51.45	2,461,663	+0.45(+0.89%)
Dec 03, 2020	50.98	51.19	50.88	51.00	2,179,519	+0.27(+0.53%)
Dec 02, 2020	50.50	50.80	50.43	50.73	3,530,744	+0.05(+0.11%)
Dec 01, 2020	50.42	50.73	50.35	50.68	3,329,909	+1.09(+2.19%)
Nov 30, 2020	50.38	50.39	49.59	49.59	3,366,092	-1.15(-2.27%)
Nov 27, 2020	50.54	50.75	50.51	50.74	1,248,952	+0.38(+0.76%)
Nov 25, 2020	50.13	50.43	50.02	50.35	2,788,628	-0.16(-0.32%)
Nov 24, 2020	50.17	50.51	50.10	50.51	2,511,649	+0.76(+1.52%)
Nov 23, 2020	49.99	50.04	49.59	49.76	3,398,516	+0.04(+0.07%)
Nov 20, 2020	49.56	49.78	49.53	49.72	2,310,410	+0.20(+0.40%)
Nov 19, 2020	49.20	49.53	49.09	49.53	3,345,265	+0.24(+0.49%)
Nov 18, 2020	49.61	49.71	49.27	49.28	2,573,447	-0.21(-0.41%)
Nov 17, 2020	49.35	49.61	49.22	49.49	3,430,440	-0.04(-0.09%)
Nov 16, 2020	49.49	49.56	49.29	49.53	2,924,058	+0.59(+1.20%)
Nov 13, 2020	48.63	48.97	48.60	48.95	2,665,763	+0.70(+1.46%)
Nov 12, 2020	48.63	48.74	48.14	48.24	2,580,357	-0.63(-1.29%)
Nov 11, 2020	48.71	48.90	48.63	48.87	2,664,288	+0.36(+0.73%)
Nov 10, 2020	48.55	48.77	48.33	48.52	2,982,218	+0.19(+0.39%)
Nov 09, 2020	49.35	49.43	48.31	48.33	4,381,896	+0.99(+2.09%)
Nov 06, 2020	47.30	47.50	47.15	47.34	3,056,573	+0.13(+0.28%)
Nov 05, 2020	47.14	47.28	46.91	47.21	3,311,542	+1.04(+2.26%)
Nov 04, 2020	45.76	46.48	45.60	46.17	3,937,235	+0.76(+1.67%)
Nov 03, 2020	45.21	45.58	45.15	45.41	3,597,576	+0.81(+1.82%)
Nov 02, 2020	44.55	44.61	44.29	44.60	3,184,337	+0.56(+1.28%)
Oct 30, 2020	44.12	44.18	43.75	44.04	3,306,004	-0.31(-0.70%)
Oct 29, 2020	44.17	44.51	43.94	44.35	4,944,276	+0.27(+0.61%)
Oct 28, 2020	44.43	44.51	44.05	44.08	4,055,846	-1.25(-2.75%)
Oct 27, 2020	45.50	45.51	45.27	45.33	1,639,458	-0.17(-0.37%)
Oct 26, 2020	45.68	45.78	45.20	45.50	3,640,647	-0.78(-1.69%)
Oct 23, 2020	46.21	46.28	46.01	46.28	1,811,660	+0.28(+0.60%)
Oct 22, 2020	45.98	46.09	45.71	46.01	2,106,775	+0.02(+0.04%)
Oct 21, 2020	46.08	46.30	45.97	45.99	2,983,744	-0.12(-0.25%)
Oct 20, 2020	46.08	46.33	46.03	46.10	2,875,989	+0.30(+0.66%)
Oct 19, 2020	46.16	46.24	45.72	45.80	2,116,559	-0.15(-0.33%)
Oct 16, 2020	45.96	46.11	45.85	45.95	3,049,728	+0.17(+0.37%)
Oct 15, 2020	45.44	45.83	45.40	45.78	2,557,208	-0.46(-1.00%)
Oct 14, 2020	46.50	46.58	46.25	46.25	1,428,776	-0.15(-0.33%)
Oct 13, 2020	46.49	46.52	46.29	46.40	1,868,267	-0.39(-0.84%)
Oct 12, 2020	46.66	46.85	46.59	46.79	1,655,411	+0.28(+0.59%)
Oct 09, 2020	46.35	46.55	46.30	46.51	2,603,265	+0.31(+0.68%)
Oct 08, 2020	46.04	46.20	46.00	46.20	1,557,025	+0.33(+0.72%)
Oct 07, 2020	45.80	45.94	45.72	45.87	2,005,199	+0.47(+1.04%)
Oct 06, 2020	45.82	45.91	45.30	45.40	3,453,295	-0.37(-0.82%)
Oct 05, 2020	45.42	45.77	45.40	45.77	1,541,155	+0.69(+1.52%)
Oct 02, 2020	44.71	45.23	44.68	45.09	2,193,942	-0.20(-0.45%)

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.