Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	46.91	48.42	46.25	46.85	1,404,947	+0.16(+0.34%)
Jan 28, 2021	47.69	47.90	46.68	46.69	610,369	-0.97(-2.04%)
Jan 27, 2021	48.90	48.90	47.39	47.66	802,901	-1.18(-2.42%)
Jan 26, 2021	49.00	49.29	48.63	48.84	450,407	-0.18(-0.37%)
Jan 25, 2021	49.99	50.27	48.73	49.02	530,932	-0.72(-1.45%)
Jan 22, 2021	49.29	49.88	48.85	49.74	575,010	+0.50(+1.02%)
Jan 21, 2021	48.85	49.43	48.54	49.24	467,042	+0.98(+2.03%)
Jan 20, 2021	48.11	48.43	47.35	48.26	501,544	+1.22(+2.59%)
Jan 19, 2021	47.09	47.61	46.55	47.04	488,120	+0.39(+0.84%)
Jan 18, 2021	46.57	46.87	46.42	46.65	207,677	+0.10(+0.21%)
Jan 15, 2021	47.02	47.03	46.02	46.55	511,449	-0.44(-0.94%)
Jan 14, 2021	47.64	47.64	46.20	46.99	785,578	-0.21(-0.44%)
Jan 13, 2021	47.63	48.27	47.09	47.20	982,698	-1.12(-2.32%)
Jan 12, 2021	49.67	49.96	48.21	48.32	817,661	-0.86(-1.75%)
Jan 11, 2021	50.34	50.82	49.10	49.18	598,328	-1.62(-3.19%)
Jan 08, 2021	49.48	50.98	48.60	50.80	1,628,773	+2.63(+5.46%)
Jan 07, 2021	47.90	48.84	47.45	48.17	797,497	+1.37(+2.93%)
Jan 06, 2021	46.10	47.69	46.04	46.80	894,946	+1.17(+2.56%)
Jan 05, 2021	45.60	45.86	45.09	45.63	451,699	+0.20(+0.44%)
Jan 04, 2021	45.86	46.20	44.95	45.43	397,890	-0.24(-0.53%)
Dec 31, 2020		45.67	45.67	45.67	0	+0.08(+0.18%)
Dec 30, 2020	45.40	45.81	45.28	45.59	423,065	+0.31(+0.68%)
Dec 29, 2020	45.15	45.80	45.07	45.28	791,210	+0.47(+1.05%)
Dec 24, 2020		44.81	44.81	44.81	0	+0.37(+0.83%)
Dec 23, 2020	44.14	44.77	43.98	44.44	501,290	+0.39(+0.89%)
Dec 22, 2020	43.31	44.22	43.08	44.05	776,087	+0.79(+1.83%)
Dec 21, 2020	42.75	43.35	42.41	43.26	2,118,794	+0.32(+0.75%)
Dec 18, 2020	43.50	43.57	42.77	42.94	1,916,616	-0.35(-0.81%)
Dec 17, 2020	42.89	43.53	42.89	43.29	920,664	+0.38(+0.89%)
Dec 16, 2020	42.70	44.24	42.12	42.91	2,504,517	-1.97(-4.39%)
Dec 15, 2020	44.90	45.24	44.47	44.88	757,473	+0.15(+0.34%)
Dec 14, 2020	44.40	44.98	44.10	44.73	509,362	+0.58(+1.31%)
Dec 11, 2020	43.75	44.23	43.34	44.15	643,799	+0.41(+0.94%)
Dec 10, 2020	43.53	43.78	43.16	43.74	545,221	+0.10(+0.23%)
Dec 09, 2020	44.73	44.73	43.30	43.64	796,040	-0.93(-2.09%)
Dec 08, 2020	44.50	44.74	44.07	44.57	709,271	+0.24(+0.54%)
Dec 07, 2020	44.25	44.37	43.65	44.33	1,448,136	+0.38(+0.86%)
Dec 04, 2020	44.28	44.32	43.60	43.95	875,099	-0.13(-0.29%)
Dec 03, 2020	44.11	44.70	43.93	44.08	921,683	+0.21(+0.48%)
Dec 02, 2020	45.44	45.44	43.64	43.87	1,029,721	-1.26(-2.79%)
Dec 01, 2020	47.00	47.00	44.40	45.13	1,288,482	+0.62(+1.39%)
Nov 30, 2020	47.36	47.62	44.39	44.51	13,571,950	-1.80(-3.89%)
Nov 27, 2020	45.57	46.73	45.41	46.31	1,738,363	+1.07(+2.37%)
Nov 26, 2020	44.25	45.44	43.78	45.24	710,159	+1.39(+3.17%)
Nov 25, 2020	43.01	44.40	42.82	43.85	1,723,851	+1.31(+3.08%)
Nov 24, 2020	42.91	43.18	42.42	42.54	1,228,625	+0.00(+0.00%)
Nov 23, 2020	42.81	43.27	42.47	42.54	819,210	-0.13(-0.30%)
Nov 20, 2020	41.38	43.10	41.30	42.67	820,054	+1.59(+3.87%)
Nov 19, 2020	41.19	41.55	40.66	41.08	899,582	+0.08(+0.20%)
Nov 18, 2020	41.58	41.87	40.88	41.00	807,740	-0.57(-1.37%)
Nov 17, 2020	41.64	41.91	41.06	41.57	730,377	-0.13(-0.31%)
Nov 16, 2020	42.87	42.97	41.51	41.70	1,001,479	-1.16(-2.71%)
Nov 13, 2020	43.89	43.97	42.65	42.86	660,935	-1.00(-2.28%)
Nov 12, 2020	43.95	43.95	43.15	43.86	728,460	+0.43(+0.99%)
Nov 11, 2020	43.33	44.64	40.94	43.43	1,809,625	+0.12(+0.28%)
Nov 10, 2020	44.15	44.90	43.09	43.31	951,252	-0.79(-1.79%)
Nov 09, 2020	45.44	45.91	44.04	44.10	968,763	-0.62(-1.39%)
Nov 06, 2020	44.39	44.77	43.92	44.72	444,155	+0.77(+1.75%)
Nov 05, 2020	44.09	44.55	43.65	43.95	766,039	+0.52(+1.20%)
Nov 04, 2020	43.80	44.52	43.08	43.43	763,417	-0.29(-0.66%)
Nov 03, 2020	43.80	44.50	43.58	43.72	451,119	+0.12(+0.28%)

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.