Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	46.07	46.57	43.09	43.92	94,894,272	-2.92(-6.23%)
Jan 28, 2021	46.55	49.03	46.29	46.84	45,887,140	+0.68(+1.47%)
Jan 27, 2021	49.16	49.18	45.15	46.16	96,391,080	-4.05(-8.06%)
Jan 26, 2021	50.35	50.77	49.61	50.21	46,550,668	+0.05(+0.11%)
Jan 25, 2021	50.37	51.01	46.99	50.16	78,660,016	+1.35(+2.78%)
Jan 22, 2021	48.75	49.29	48.49	48.80	42,163,332	-0.45(-0.91%)
Jan 21, 2021	48.67	49.59	48.06	49.25	47,445,364	+1.19(+2.49%)
Jan 20, 2021	46.54	48.49	46.38	48.05	62,123,884	+3.13(+6.97%)
Jan 19, 2021	44.05	45.17	43.60	44.92	61,920,216	+1.87(+4.34%)
Jan 15, 2021	44.04	44.45	42.50	43.06	72,963,968	-1.07(-2.43%)
Jan 14, 2021	45.03	45.48	43.93	44.13	60,601,252	-0.68(-1.52%)
Jan 13, 2021	44.07	45.20	43.81	44.81	55,714,804	+0.85(+1.94%)
Jan 12, 2021	44.21	44.67	42.82	43.96	74,926,200	-0.19(-0.43%)
Jan 11, 2021	44.86	45.38	43.89	44.15	72,268,408	-2.04(-4.42%)
Jan 08, 2021	45.47	46.33	44.52	46.19	78,692,280	+1.72(+3.88%)
Jan 07, 2021	42.57	44.82	42.56	44.47	63,343,488	+3.00(+7.22%)
Jan 06, 2021	41.24	43.29	40.83	41.47	107,990,560	-1.79(-4.14%)
Jan 05, 2021	41.82	43.34	41.82	43.26	60,491,392	+1.06(+2.51%)
Jan 04, 2021	44.68	44.76	40.50	42.20	101,142,920	-1.93(-4.37%)
Dec 31, 2020		44.13	44.13	44.13	53,822,272	+0.34(+0.78%)
Dec 30, 2020	44.29	44.42	43.52	43.79	53,822,272	-0.01(-0.02%)
Dec 29, 2020	44.26	44.52	43.40	43.80	62,170,164	+0.13(+0.29%)
Dec 28, 2020	43.49	43.88	42.73	43.67	59,949,408	+1.27(+3.00%)
Dec 24, 2020	41.97	42.59	41.93	42.39	39,684,976	+0.54(+1.30%)
Dec 23, 2020	42.49	42.66	41.80	41.85	61,292,984	-0.64(-1.51%)
Dec 22, 2020	42.55	42.89	41.31	42.49	82,583,776	+0.33(+0.79%)
Dec 21, 2020	41.16	42.39	39.97	42.16	104,524,056	-0.16(-0.37%)
Dec 18, 2020	43.10	43.19	41.39	42.32	86,901,000	-0.47(-1.09%)
Dec 17, 2020	42.64	42.89	42.14	42.78	71,430,816	+0.86(+2.05%)
Dec 16, 2020	41.45	42.30	41.02	41.92	70,664,256	+0.69(+1.68%)
Dec 15, 2020	40.92	41.27	40.03	41.23	81,064,712	+1.24(+3.11%)
Dec 14, 2020	39.62	40.79	39.61	39.99	75,180,888	+0.84(+2.13%)
Dec 11, 2020	38.75	39.21	37.84	39.15	87,448,496	-0.28(-0.70%)
Dec 10, 2020	38.12	39.88	37.69	39.43	88,947,344	+0.48(+1.23%)
Dec 09, 2020	41.71	41.81	38.50	38.95	125,573,992	-2.80(-6.70%)
Dec 08, 2020	41.18	41.92	40.44	41.75	68,586,440	+0.38(+0.92%)
Dec 07, 2020	40.76	41.51	40.68	41.37	63,460,712	+0.69(+1.69%)
Dec 04, 2020	40.20	40.74	39.93	40.68	65,444,040	+0.49(+1.23%)
Dec 03, 2020	40.12	40.83	39.89	40.19	80,893,040	+0.16(+0.41%)
Dec 02, 2020	39.38	40.16	38.64	40.03	74,923,696	+0.16(+0.40%)
Dec 01, 2020	39.27	40.53	38.86	39.87	87,568,248	+1.51(+3.93%)
Nov 30, 2020	38.29	38.54	36.55	38.36	94,356,320	+0.20(+0.52%)
Nov 27, 2020	37.88	38.61	37.75	38.16	47,852,916	+1.01(+2.73%)
Nov 25, 2020	36.83	37.38	36.52	37.15	66,262,608	+0.69(+1.88%)
Nov 24, 2020	35.40	36.66	34.73	36.46	79,428,696	+1.43(+4.09%)
Nov 23, 2020	35.40	35.86	34.17	35.03	91,065,952	+0.01(+0.02%)
Nov 20, 2020	35.70	35.99	34.98	35.02	66,939,868	-0.73(-2.03%)
Nov 19, 2020	34.69	35.85	34.46	35.75	81,493,296	+0.86(+2.48%)
Nov 18, 2020	35.50	36.11	34.88	34.88	78,787,592	-0.83(-2.32%)
Nov 17, 2020	36.12	36.26	35.47	35.71	93,556,296	-0.33(-0.92%)
Nov 16, 2020	35.14	36.17	34.89	36.04	109,506,872	+0.81(+2.30%)
Nov 13, 2020	34.90	35.46	34.14	35.23	108,033,752	+0.90(+2.62%)
Nov 12, 2020	35.16	35.66	33.92	34.33	147,635,936	-0.51(-1.46%)
Nov 11, 2020	33.52	35.00	33.37	34.84	130,034,184	+2.19(+6.72%)
Nov 10, 2020	33.29	33.80	31.64	32.65	173,159,728	-1.86(-5.40%)
Nov 09, 2020	37.79	38.45	34.34	34.51	169,713,824	-2.24(-6.10%)
Nov 06, 2020	36.38	37.04	34.97	36.75	139,192,384	+0.12(+0.34%)
Nov 05, 2020	36.33	37.03	35.83	36.63	153,638,224	+2.62(+7.72%)
Nov 04, 2020	32.91	34.62	32.36	34.00	173,385,792	+4.05(+13.52%)
Nov 03, 2020	29.12	30.68	28.79	29.95	136,712,512	+1.43(+5.03%)

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.