Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	46.68	46.84	45.73	46.02	5,178,876	-0.92(-1.96%)
Jan 28, 2021	45.94	47.21	45.62	46.94	3,219,063	+1.32(+2.88%)
Jan 27, 2021	47.42	47.79	45.35	45.62	4,065,963	-2.39(-4.98%)
Jan 26, 2021	48.86	49.04	47.69	48.01	2,866,719	-0.84(-1.71%)
Jan 25, 2021	48.60	49.40	48.34	48.85	2,777,989	+0.25(+0.51%)
Jan 22, 2021	48.20	48.87	47.77	48.60	1,976,610	+0.03(+0.06%)
Jan 21, 2021	49.06	49.35	48.48	48.58	1,969,804	-0.65(-1.33%)
Jan 20, 2021	49.18	49.68	48.58	49.23	2,507,570	+0.37(+0.75%)
Jan 19, 2021	48.69	49.00	48.34	48.86	3,609,870	+0.83(+1.72%)
Jan 15, 2021	48.35	48.56	47.46	48.03	2,909,165	-0.62(-1.27%)
Jan 14, 2021	48.18	49.12	48.00	48.65	2,579,942	+1.01(+2.12%)
Jan 13, 2021	47.18	48.15	46.83	47.64	4,560,873	+0.34(+0.72%)
Jan 12, 2021	48.00	48.00	47.29	47.30	2,742,046	-0.59(-1.23%)
Jan 11, 2021	47.69	48.28	47.55	47.89	2,433,074	-0.49(-1.01%)
Jan 08, 2021	48.42	48.87	47.57	48.37	3,161,512	+0.13(+0.27%)
Jan 07, 2021	48.77	49.07	48.14	48.24	3,111,437	-0.43(-0.89%)
Jan 06, 2021	47.14	49.29	47.06	48.68	3,658,983	+1.90(+4.05%)
Jan 05, 2021	45.92	47.08	45.76	46.78	3,347,416	+0.89(+1.95%)
Jan 04, 2021	46.38	46.96	45.42	45.89	3,353,616	-0.50(-1.07%)
Dec 31, 2020		46.39	46.39	46.39	1,666,197	+0.46(+1.00%)
Dec 30, 2020	45.50	46.17	45.40	45.93	1,666,197	+0.42(+0.93%)
Dec 29, 2020	45.87	45.93	45.18	45.50	1,471,717	-0.23(-0.50%)
Dec 28, 2020	45.82	45.98	45.54	45.73	1,310,206	+0.24(+0.53%)
Dec 24, 2020	45.47	45.55	45.11	45.49	447,313	+0.08(+0.18%)
Dec 23, 2020	45.11	45.60	44.94	45.41	1,839,815	+0.57(+1.27%)
Dec 22, 2020	45.34	45.50	44.80	44.84	1,738,954	-0.59(-1.30%)
Dec 21, 2020	45.11	45.54	44.84	45.43	2,020,292	-0.29(-0.62%)
Dec 18, 2020	45.37	45.85	45.02	45.71	6,124,363	+0.28(+0.61%)
Dec 17, 2020	45.81	45.86	45.02	45.44	3,321,597	+0.17(+0.37%)
Dec 16, 2020	45.55	45.74	44.91	45.27	2,105,322	-0.34(-0.75%)
Dec 15, 2020	45.08	45.86	44.75	45.61	2,022,584	+0.81(+1.81%)
Dec 14, 2020	46.27	46.31	44.80	44.80	2,364,451	-1.03(-2.25%)
Dec 11, 2020	45.02	45.92	44.69	45.83	3,117,498	+0.56(+1.24%)
Dec 10, 2020	45.86	45.86	44.95	45.27	3,734,535	-0.59(-1.28%)
Dec 09, 2020	46.60	46.62	45.65	45.86	2,735,946	-0.48(-1.03%)
Dec 08, 2020	45.81	46.61	45.70	46.34	1,727,617	+0.29(+0.64%)
Dec 07, 2020	46.43	46.62	45.92	46.04	2,040,465	-0.49(-1.05%)
Dec 04, 2020	46.00	46.54	45.98	46.53	2,343,937	+0.70(+1.53%)
Dec 03, 2020	45.57	45.96	45.35	45.83	2,313,246	+0.29(+0.65%)
Dec 02, 2020	45.96	46.18	45.42	45.54	2,954,677	-0.57(-1.24%)
Dec 01, 2020	46.18	46.34	45.85	46.11	2,578,848	+0.31(+0.68%)
Nov 30, 2020	46.19	46.26	45.46	45.80	2,852,641	-0.63(-1.35%)
Nov 27, 2020	46.47	46.73	46.12	46.42	1,503,106	-0.05(-0.10%)
Nov 25, 2020	46.35	46.66	45.82	46.47	2,674,206	-0.06(-0.12%)
Nov 24, 2020	45.23	46.52	45.01	46.52	2,901,605	+1.61(+3.59%)
Nov 23, 2020	44.86	45.20	44.43	44.91	2,122,906	+0.18(+0.41%)
Nov 20, 2020	44.77	44.98	44.45	44.73	1,971,937	-0.29(-0.63%)
Nov 19, 2020	45.09	45.15	44.28	45.01	1,742,284	-0.32(-0.71%)
Nov 18, 2020	46.01	46.28	45.31	45.34	2,534,932	-0.49(-1.06%)
Nov 17, 2020	45.71	46.10	45.24	45.82	2,010,142	-0.23(-0.50%)
Nov 16, 2020	46.27	46.27	45.50	46.05	3,027,215	+0.50(+1.10%)
Nov 13, 2020	45.35	45.71	44.96	45.55	1,783,578	+0.48(+1.07%)
Nov 12, 2020	45.57	45.57	44.62	45.07	2,281,670	-0.69(-1.52%)
Nov 11, 2020	46.13	46.13	44.62	45.76	2,762,185	-0.05(-0.12%)
Nov 10, 2020	45.36	46.26	45.21	45.81	2,716,718	+0.79(+1.74%)
Nov 09, 2020	46.21	46.95	45.01	45.03	3,986,800	+0.93(+2.11%)
Nov 06, 2020	44.03	44.52	43.62	44.10	3,421,133	+0.33(+0.75%)
Nov 05, 2020	42.98	44.23	42.82	43.77	3,225,132	+1.28(+3.01%)
Nov 04, 2020	43.88	43.94	42.44	42.49	4,139,363	-1.27(-2.90%)
Nov 03, 2020	45.06	45.31	43.29	43.76	4,475,512	-0.60(-1.36%)

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.