Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	47.05	47.74	46.13	46.28	1,126,026	-1.07(-2.26%)
Jan 28, 2021	47.70	47.77	46.94	47.36	887,321	-0.22(-0.47%)
Jan 27, 2021	48.58	48.75	47.13	47.58	1,136,158	-1.35(-2.75%)
Jan 26, 2021	48.98	49.36	48.48	48.92	762,860	-0.09(-0.18%)
Jan 25, 2021	48.36	49.12	47.97	49.01	571,462	+0.65(+1.35%)
Jan 22, 2021	48.10	48.36	47.12	48.36	483,309	-0.22(-0.46%)
Jan 21, 2021	48.40	49.01	48.08	48.58	598,824	+0.12(+0.26%)
Jan 20, 2021	47.26	48.60	47.20	48.45	508,238	+1.31(+2.78%)
Jan 19, 2021	46.93	47.20	46.37	47.14	815,624	+0.23(+0.49%)
Jan 15, 2021	46.43	47.17	45.92	46.91	940,068	+0.48(+1.03%)
Jan 14, 2021	48.53	48.53	46.42	46.43	857,493	-1.93(-3.99%)
Jan 13, 2021	48.23	48.59	47.95	48.36	532,767	+0.34(+0.70%)
Jan 12, 2021	47.16	48.10	47.05	48.03	449,187	+0.82(+1.74%)
Jan 11, 2021	46.97	47.49	46.67	47.20	541,976	+0.09(+0.19%)
Jan 08, 2021	47.30	47.65	46.46	47.12	719,201	-0.04(-0.08%)
Jan 07, 2021	47.15	47.39	46.84	47.15	692,140	+0.01(+0.02%)
Jan 06, 2021	46.42	47.36	46.27	47.14	844,867	+1.35(+2.94%)
Jan 05, 2021	45.42	46.15	45.14	45.80	616,287	+0.51(+1.13%)
Jan 04, 2021	45.77	45.91	45.03	45.28	539,447	-0.42(-0.91%)
Dec 31, 2020		45.70	45.70	45.70	325,739	+0.29(+0.64%)
Dec 30, 2020	45.60	45.80	45.35	45.41	325,739	-0.03(-0.06%)
Dec 29, 2020	46.08	46.28	45.09	45.43	317,196	-0.37(-0.81%)
Dec 28, 2020	45.82	46.30	45.47	45.81	374,108	-0.10(-0.21%)
Dec 24, 2020	46.32	46.32	45.30	45.90	191,719	-0.24(-0.52%)
Dec 23, 2020	45.97	46.62	45.62	46.14	478,282	+0.23(+0.50%)
Dec 22, 2020	46.09	46.44	45.80	45.91	373,341	-0.27(-0.58%)
Dec 21, 2020	46.91	47.13	45.47	46.18	561,788	-0.88(-1.86%)
Dec 18, 2020	47.55	47.98	46.87	47.05	1,594,874	-0.14(-0.30%)
Dec 17, 2020	47.21	47.65	47.05	47.20	696,595	+0.16(+0.34%)
Dec 16, 2020	47.15	47.44	46.82	47.04	716,983	+0.27(+0.59%)
Dec 15, 2020	46.02	46.88	45.80	46.76	981,219	+1.07(+2.34%)
Dec 14, 2020	46.03	47.02	45.52	45.69	873,121	+0.11(+0.25%)
Dec 11, 2020	44.66	45.77	44.66	45.58	822,348	+0.56(+1.24%)
Dec 10, 2020	44.32	45.09	43.91	45.02	846,747	+0.58(+1.31%)
Dec 09, 2020	43.09	44.59	42.98	44.43	1,120,654	+1.59(+3.72%)
Dec 08, 2020	42.30	42.90	42.27	42.84	989,412	+0.12(+0.29%)
Dec 07, 2020	43.28	43.96	42.59	42.72	619,409	-1.18(-2.68%)
Dec 04, 2020	43.11	43.90	42.80	43.89	777,639	+1.03(+2.39%)
Dec 03, 2020	42.31	43.08	42.31	42.87	1,104,122	+0.57(+1.35%)
Dec 02, 2020	42.45	42.62	41.89	42.30	920,995	-0.36(-0.84%)
Dec 01, 2020	43.00	43.54	42.49	42.66	912,903	+0.18(+0.41%)
Nov 30, 2020	43.00	43.34	42.44	42.48	983,871	-0.77(-1.78%)
Nov 27, 2020	43.33	43.69	43.03	43.25	324,738	-0.08(-0.18%)
Nov 25, 2020	44.19	44.27	42.83	43.33	652,784	-0.89(-2.00%)
Nov 24, 2020	44.42	44.68	43.94	44.22	1,145,447	+0.41(+0.94%)
Nov 23, 2020	44.64	44.89	43.64	43.81	1,267,707	-0.62(-1.40%)
Nov 20, 2020	44.09	44.60	43.55	44.43	790,182	+0.25(+0.56%)
Nov 19, 2020	43.88	44.33	43.23	44.18	610,861	+0.31(+0.70%)
Nov 18, 2020	43.43	44.39	43.25	43.88	1,174,977	+0.45(+1.03%)
Nov 17, 2020	42.41	43.83	41.55	43.43	1,897,158	+0.64(+1.50%)
Nov 16, 2020	42.72	42.95	41.98	42.79	1,127,019	+0.78(+1.86%)
Nov 13, 2020	42.00	42.37	41.51	42.01	952,437	+0.14(+0.34%)
Nov 12, 2020	41.80	42.59	41.67	41.87	684,244	-0.54(-1.28%)
Nov 11, 2020	42.25	42.52	41.40	42.41	784,021	+0.03(+0.06%)
Nov 10, 2020	41.04	42.89	40.79	42.39	1,100,044	+1.77(+4.36%)
Nov 09, 2020	44.55	44.86	40.54	40.61	1,978,605	-2.01(-4.71%)
Nov 06, 2020	43.47	44.09	42.33	42.62	771,026	-0.85(-1.96%)
Nov 05, 2020	42.94	43.58	42.42	43.47	1,194,118	+0.66(+1.54%)
Nov 04, 2020	41.94	43.54	41.07	42.82	1,577,466	+2.55(+6.34%)
Nov 03, 2020	40.82	41.06	39.81	40.26	1,060,088	+0.04(+0.11%)

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.