Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		33.27	33.27	33.27	5,243,969	-0.52(-1.55%)
Dec 30, 2020	32.74	34.02	32.65	33.79	5,243,969	+1.18(+3.61%)
Dec 29, 2020	32.58	32.76	31.52	32.61	4,764,819	-0.20(-0.60%)
Dec 28, 2020	31.93	33.36	31.38	32.81	5,343,217	+1.00(+3.14%)
Dec 24, 2020	32.18	32.30	31.36	31.81	2,657,849	-0.67(-2.06%)
Dec 23, 2020	31.62	32.63	31.48	32.48	4,333,788	+1.25(+4.01%)
Dec 22, 2020	31.75	31.80	30.75	31.23	4,139,670	-0.17(-0.55%)
Dec 21, 2020	31.29	31.91	30.95	31.40	6,304,614	-0.81(-2.51%)
Dec 18, 2020	32.44	33.44	31.98	32.21	7,812,341	+0.36(+1.13%)
Dec 17, 2020	31.76	32.33	31.53	31.85	4,440,682	-0.02(-0.05%)
Dec 16, 2020	31.62	32.14	31.10	31.87	4,919,486	+0.33(+1.04%)
Dec 15, 2020	30.50	31.62	30.48	31.54	5,711,292	+1.36(+4.50%)
Dec 14, 2020	31.70	32.17	30.07	30.18	7,792,325	-1.08(-3.45%)
Dec 11, 2020	31.60	31.98	30.77	31.26	7,246,401	-0.88(-2.75%)
Dec 10, 2020	32.01	32.78	31.73	32.15	5,394,975	-0.29(-0.88%)
Dec 09, 2020	33.15	33.39	32.02	32.43	7,102,493	-0.34(-1.05%)
Dec 08, 2020	32.48	33.68	32.46	32.78	7,210,878	-0.29(-0.87%)
Dec 07, 2020	33.19	33.43	32.38	33.06	6,592,980	-0.38(-1.12%)
Dec 04, 2020	32.02	33.52	31.97	33.44	9,713,933	+1.86(+5.88%)
Dec 03, 2020	31.67	32.43	31.30	31.58	9,129,061	+0.07(+0.21%)
Dec 02, 2020	30.00	31.59	29.41	31.52	14,246,127	+1.66(+5.56%)
Dec 01, 2020	29.50	30.47	29.15	29.86	24,274,508	+3.53(+13.42%)
Nov 30, 2020	26.91	27.18	25.55	26.33	10,760,771	-1.06(-3.88%)
Nov 27, 2020	27.05	27.51	26.62	27.39	5,293,071	+0.04(+0.15%)
Nov 25, 2020	26.82	27.67	26.39	27.35	11,632,771	-0.03(-0.12%)
Nov 24, 2020	26.85	27.42	26.12	27.38	17,983,826	+2.07(+8.17%)
Nov 23, 2020	23.71	25.50	23.55	25.31	16,071,959	+2.08(+8.98%)
Nov 20, 2020	23.78	24.43	23.22	23.23	10,569,387	-0.62(-2.61%)
Nov 19, 2020	23.48	24.01	23.07	23.85	12,148,865	+0.40(+1.71%)
Nov 18, 2020	24.21	24.81	23.05	23.45	19,042,182	-0.41(-1.71%)
Nov 17, 2020	20.93	24.05	20.75	23.86	30,041,082	+2.48(+11.59%)
Nov 16, 2020	21.22	21.48	20.28	21.38	18,563,612	+1.55(+7.79%)
Nov 13, 2020	18.89	20.10	18.77	19.83	13,484,336	+1.29(+6.97%)
Nov 12, 2020	18.79	19.22	18.24	18.54	12,178,998	-0.69(-3.57%)
Nov 11, 2020	21.04	21.38	19.15	19.23	18,184,556	-2.15(-10.06%)
Nov 10, 2020	21.09	22.19	20.95	21.38	15,485,333	+0.25(+1.20%)
Nov 09, 2020	19.93	21.24	19.28	21.13	18,894,758	+3.52(+19.96%)
Nov 06, 2020	17.77	18.17	17.35	17.61	8,449,589	-0.10(-0.55%)
Nov 05, 2020	17.07	18.05	17.05	17.71	8,654,426	+0.73(+4.28%)
Nov 04, 2020	17.49	17.67	16.90	16.98	10,386,573	-0.83(-4.64%)
Nov 03, 2020	17.10	17.96	16.80	17.81	10,707,230	+0.97(+5.78%)
Nov 02, 2020	17.56	17.56	16.74	16.83	9,382,014	-0.57(-3.29%)
Oct 30, 2020	17.56	18.07	17.01	17.41	11,802,541	-0.42(-2.34%)
Oct 29, 2020	17.14	18.04	17.03	17.82	7,581,261	+0.52(+3.02%)
Oct 28, 2020	17.41	17.92	17.02	17.30	7,772,307	-0.80(-4.43%)
Oct 27, 2020	18.57	18.91	18.08	18.10	7,011,162	-0.59(-3.15%)
Oct 26, 2020	19.36	19.74	18.14	18.69	12,123,238	-0.91(-4.63%)
Oct 23, 2020	19.06	19.69	18.49	19.60	13,050,862	+0.71(+3.77%)
Oct 22, 2020	17.88	19.09	17.88	18.89	12,823,839	+0.87(+4.81%)
Oct 21, 2020	17.10	18.28	16.54	18.02	16,854,566	+1.14(+6.73%)
Oct 20, 2020	16.09	17.52	16.09	16.88	17,925,468	+1.05(+6.61%)
Oct 19, 2020	16.75	16.82	15.81	15.84	9,105,902	-0.69(-4.16%)
Oct 16, 2020	17.02	17.14	16.42	16.52	8,152,737	-0.37(-2.18%)
Oct 15, 2020	16.39	17.00	16.38	16.89	5,663,727	+0.02(+0.10%)
Oct 14, 2020	16.91	17.29	16.79	16.87	7,670,467	+0.03(+0.19%)
Oct 13, 2020	17.32	17.40	16.70	16.84	7,641,937	-0.54(-3.10%)
Oct 12, 2020	17.78	18.31	17.32	17.38	7,614,584	-0.22(-1.25%)
Oct 09, 2020	17.99	18.18	17.52	17.60	8,172,551	-0.29(-1.64%)
Oct 08, 2020	17.06	17.91	16.94	17.90	9,872,648	+1.02(+6.06%)
Oct 07, 2020	16.21	16.95	16.21	16.87	8,186,903	+0.94(+5.90%)
Oct 06, 2020	16.96	16.96	15.83	15.93	9,094,153	-0.76(-4.55%)
Oct 05, 2020	16.62	16.96	16.39	16.69	7,672,666	+0.38(+2.30%)
Oct 02, 2020	15.16	16.40	15.13	16.32	12,994,720	+0.41(+2.57%)

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.