Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		32.16	32.16	32.16	2,529,633	+0.03(+0.08%)
Dec 30, 2020	31.98	32.31	31.94	32.14	2,529,633	+0.29(+0.93%)
Dec 29, 2020	32.50	32.50	31.73	31.84	2,113,226	-0.49(-1.52%)
Dec 28, 2020	32.57	32.74	32.30	32.33	1,941,498	-0.07(-0.22%)
Dec 24, 2020	32.61	32.69	32.12	32.40	1,332,728	-0.07(-0.22%)
Dec 23, 2020	32.48	32.81	32.34	32.48	4,695,072	+0.25(+0.78%)
Dec 22, 2020	32.35	32.57	32.08	32.23	3,737,673	+0.11(+0.33%)
Dec 21, 2020	31.86	32.20	31.30	32.12	6,117,845	-0.26(-0.80%)
Dec 18, 2020	32.71	32.74	32.02	32.38	7,930,444	-0.31(-0.96%)
Dec 17, 2020	32.55	32.70	32.38	32.69	4,702,873	+0.31(+0.97%)
Dec 16, 2020	33.11	33.15	32.17	32.38	5,129,157	-0.70(-2.11%)
Dec 15, 2020	33.05	33.16	32.43	33.07	4,951,543	+0.19(+0.57%)
Dec 14, 2020	33.02	33.43	32.65	32.89	6,444,676	+1.05(+3.28%)
Dec 11, 2020	32.42	32.65	31.67	31.84	7,003,455	-1.37(-4.12%)
Dec 10, 2020	33.58	33.58	32.94	33.21	4,633,344	-0.44(-1.30%)
Dec 09, 2020	33.95	34.34	33.61	33.65	4,493,400	-0.24(-0.71%)
Dec 08, 2020	33.43	33.93	33.39	33.89	3,194,847	+0.31(+0.93%)
Dec 07, 2020	33.75	33.80	33.36	33.58	2,914,456	-0.33(-0.98%)
Dec 04, 2020	33.23	33.91	33.16	33.91	3,925,319	+0.74(+2.24%)
Dec 03, 2020	33.35	33.68	33.10	33.16	4,306,265	-0.61(-1.80%)
Dec 02, 2020	33.33	33.90	33.27	33.77	4,295,102	+0.38(+1.12%)
Dec 01, 2020	33.76	33.87	33.25	33.40	4,119,934	-0.04(-0.11%)
Nov 30, 2020	33.14	33.43	32.75	33.43	5,929,401	+0.29(+0.89%)
Nov 27, 2020	33.33	33.59	33.10	33.14	1,585,014	-0.19(-0.56%)
Nov 25, 2020	33.48	33.52	33.13	33.33	2,095,966	-0.18(-0.53%)
Nov 24, 2020	33.06	33.58	32.99	33.50	4,835,923	+0.78(+2.37%)
Nov 23, 2020	32.65	32.91	32.43	32.73	2,211,664	+0.29(+0.91%)
Nov 20, 2020	32.39	32.65	32.18	32.43	3,128,503	-0.03(-0.08%)
Nov 19, 2020	32.00	32.56	31.85	32.46	2,594,359	+0.21(+0.66%)
Nov 18, 2020	32.70	32.75	32.24	32.24	3,062,156	-0.35(-1.07%)
Nov 17, 2020	32.73	32.91	32.40	32.59	3,154,719	-0.45(-1.35%)
Nov 16, 2020	32.57	33.17	32.22	33.04	4,514,846	+1.03(+3.21%)
Nov 13, 2020	31.54	32.17	31.48	32.01	2,821,148	+0.82(+2.64%)
Nov 12, 2020	31.83	31.90	30.89	31.19	3,860,989	-0.76(-2.38%)
Nov 11, 2020	32.23	32.25	31.74	31.95	2,933,979	-0.04(-0.11%)
Nov 10, 2020	31.89	32.15	31.66	31.98	5,382,042	+0.30(+0.95%)
Nov 09, 2020	32.27	32.93	31.64	31.68	7,719,427	+0.86(+2.79%)
Nov 06, 2020	30.62	30.94	30.54	30.82	3,092,117	+0.20(+0.64%)
Nov 05, 2020	30.39	30.93	30.32	30.63	4,117,037	+0.83(+2.77%)
Nov 04, 2020	29.72	30.48	29.22	29.80	4,389,821	-0.10(-0.33%)
Nov 03, 2020	29.29	30.09	29.29	29.90	3,327,958	+1.07(+3.70%)
Nov 02, 2020	28.70	29.12	28.43	28.83	4,050,759	+0.44(+1.56%)
Oct 30, 2020	28.34	28.52	27.78	28.39	5,071,581	-0.12(-0.41%)
Oct 29, 2020	28.13	28.80	27.93	28.50	4,890,357	+0.33(+1.17%)
Oct 28, 2020	28.51	28.90	28.08	28.18	7,378,437	-0.99(-3.41%)
Oct 27, 2020	30.47	30.59	28.97	29.17	9,891,932	-1.24(-4.09%)
Oct 26, 2020	31.17	31.17	30.36	30.41	6,547,718	-1.16(-3.68%)
Oct 23, 2020	31.62	31.66	31.33	31.58	3,137,276	+0.08(+0.25%)
Oct 22, 2020	31.08	31.61	31.03	31.50	2,677,274	+0.42(+1.34%)
Oct 21, 2020	30.96	31.49	30.85	31.08	4,197,853	+0.14(+0.46%)
Oct 20, 2020	30.99	31.38	30.83	30.94	3,133,335	+0.21(+0.69%)
Oct 19, 2020	31.34	31.48	30.61	30.72	2,621,705	-0.52(-1.65%)
Oct 16, 2020	31.13	31.42	30.98	31.24	4,041,026	+0.20(+0.63%)
Oct 15, 2020	30.29	31.06	30.28	31.04	4,510,955	+0.41(+1.33%)
Oct 14, 2020	31.01	31.12	30.43	30.63	4,857,041	-0.33(-1.06%)
Oct 13, 2020	30.75	31.43	30.44	30.96	7,378,726	+0.21(+0.69%)
Oct 12, 2020	31.06	31.11	30.72	30.75	4,637,616	-0.13(-0.43%)
Oct 09, 2020	31.43	31.57	30.82	30.88	4,223,239	-0.40(-1.28%)
Oct 08, 2020	31.26	31.82	31.17	31.28	4,794,258	+0.15(+0.49%)
Oct 07, 2020	30.13	31.16	30.09	31.13	5,179,553	+1.28(+4.28%)
Oct 06, 2020	29.87	30.49	29.81	29.85	5,999,720	+0.08(+0.27%)
Oct 05, 2020	29.52	29.94	29.30	29.77	4,215,316	+0.64(+2.19%)
Oct 02, 2020	28.43	29.40	28.41	29.13	4,358,717	+0.25(+0.86%)

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.