Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	33.57	33.89	33.22	33.66	2,074,641	-0.24(-0.71%)
Jan 28, 2021	33.80	34.14	33.28	33.90	2,091,556	+0.15(+0.44%)
Jan 27, 2021	34.27	34.72	33.69	33.75	1,525,258	-0.79(-2.29%)
Jan 26, 2021	34.97	35.25	34.21	34.54	1,452,048	-0.38(-1.09%)
Jan 25, 2021	35.10	35.15	34.56	34.92	3,015,249	-0.41(-1.16%)
Jan 22, 2021	34.99	35.51	34.79	35.33	2,883,052	-0.44(-1.23%)
Jan 21, 2021	36.07	36.20	35.42	35.77	2,400,909	-0.34(-0.94%)
Jan 20, 2021	36.23	36.42	35.98	36.11	3,677,428	+0.07(+0.19%)
Jan 19, 2021	34.93	36.22	34.76	36.04	5,469,588	+1.18(+3.38%)
Jan 18, 2021	34.84	34.90	34.34	34.86	841,366	-0.02(-0.06%)
Jan 15, 2021	35.10	35.17	34.40	34.88	1,963,903	-0.39(-1.11%)
Jan 14, 2021	34.11	35.28	34.09	35.27	4,300,863	+1.19(+3.49%)
Jan 13, 2021	34.37	34.43	34.03	34.08	1,203,483	-0.11(-0.32%)
Jan 12, 2021	34.18	34.45	33.82	34.19	2,365,015	+0.39(+1.15%)
Jan 11, 2021	33.42	33.98	33.07	33.80	1,801,505	-0.02(-0.06%)
Jan 08, 2021	34.49	34.51	33.51	33.82	2,930,397	-0.40(-1.17%)
Jan 07, 2021	33.46	34.44	32.97	34.22	2,860,550	+1.07(+3.23%)
Jan 06, 2021	32.75	33.20	32.05	33.15	2,331,732	+0.92(+2.85%)
Jan 05, 2021	30.69	32.63	30.67	32.23	3,065,884	+1.67(+5.46%)
Jan 04, 2021	30.64	31.22	30.48	30.56	2,581,693	+0.46(+1.53%)
Dec 31, 2020		30.10	30.10	30.10	0	-0.09(-0.30%)
Dec 30, 2020	30.50	30.70	29.96	30.19	2,648,996	-0.39(-1.28%)
Dec 29, 2020	30.91	31.11	30.52	30.58	2,377,759	-0.27(-0.88%)
Dec 24, 2020		30.85	30.85	30.85	0	-0.25(-0.80%)
Dec 23, 2020	31.06	31.57	30.92	31.10	2,488,767	+0.21(+0.68%)
Dec 22, 2020	31.59	31.60	30.80	30.89	3,284,173	-0.65(-2.06%)
Dec 21, 2020	31.24	31.60	30.66	31.54	4,236,745	-0.54(-1.68%)
Dec 18, 2020	32.42	32.66	31.92	32.08	4,954,314	-0.26(-0.80%)
Dec 17, 2020	33.25	33.25	32.15	32.34	4,634,215	-0.66(-2.00%)
Dec 16, 2020	33.67	33.72	32.96	33.00	1,943,699	-0.60(-1.79%)
Dec 15, 2020	33.45	33.89	33.20	33.60	2,732,387	+0.05(+0.15%)
Dec 14, 2020	34.81	34.84	33.44	33.55	5,107,540	-1.07(-3.09%)
Dec 11, 2020	34.54	34.74	34.13	34.62	2,392,141	+0.02(+0.06%)
Dec 10, 2020	34.08	34.80	33.99	34.60	1,345,224	+0.35(+1.02%)
Dec 09, 2020	34.42	34.75	33.79	34.25	1,381,491	+0.04(+0.12%)
Dec 08, 2020	33.62	34.37	33.45	34.21	1,028,492	+0.39(+1.15%)
Dec 07, 2020	34.00	34.10	33.03	33.82	3,425,030	-0.18(-0.53%)
Dec 04, 2020	33.54	34.18	33.47	34.00	2,992,247	+0.80(+2.41%)
Dec 03, 2020	33.09	33.52	33.00	33.20	1,377,038	+0.10(+0.30%)
Dec 02, 2020	32.64	33.22	32.56	33.10	3,231,743	+0.34(+1.04%)
Dec 01, 2020	33.69	33.83	32.60	32.76	1,535,829	-0.36(-1.09%)
Nov 30, 2020	33.60	33.78	32.89	33.12	3,479,297	-0.95(-2.79%)
Nov 27, 2020	33.79	34.25	33.79	34.07	1,102,637	+0.07(+0.21%)
Nov 26, 2020	34.07	34.11	33.79	34.00	477,427	-0.16(-0.47%)
Nov 25, 2020	34.20	34.48	33.80	34.16	1,868,935	-0.32(-0.93%)
Nov 24, 2020	33.69	34.60	33.51	34.48	2,883,319	+1.20(+3.61%)
Nov 23, 2020	32.15	33.35	32.12	33.28	2,279,453	+1.48(+4.65%)
Nov 20, 2020	31.45	31.98	31.18	31.80	1,676,822	+0.31(+0.98%)
Nov 19, 2020	30.75	31.50	30.50	31.49	1,898,672	+0.61(+1.98%)
Nov 18, 2020	31.40	31.60	30.85	30.88	2,261,064	-0.35(-1.12%)
Nov 17, 2020	30.57	31.23	30.13	31.23	2,401,744	+0.42(+1.36%)
Nov 16, 2020	30.46	30.85	29.83	30.81	2,048,216	+1.15(+3.88%)
Nov 13, 2020	30.30	30.34	29.60	29.66	2,526,416	-0.32(-1.07%)
Nov 12, 2020	31.40	31.50	29.88	29.98	2,132,928	-1.36(-4.34%)
Nov 11, 2020	31.21	31.74	30.75	31.34	2,842,033	+0.56(+1.82%)
Nov 10, 2020	28.51	30.83	28.49	30.78	3,349,706	+2.37(+8.34%)
Nov 09, 2020	28.23	29.41	27.52	28.41	4,175,785	+1.63(+6.09%)
Nov 06, 2020	28.50	28.50	26.77	26.78	4,711,857	-1.80(-6.30%)
Nov 05, 2020	28.34	28.94	28.32	28.58	4,054,041	+0.27(+0.95%)
Nov 04, 2020	28.29	29.17	27.68	28.31	1,339,337	+0.22(+0.78%)
Nov 03, 2020	28.05	28.32	27.76	28.09	1,060,830	+0.33(+1.19%)

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.