Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	31.81	31.81	30.73	30.97	69,849,688	+0.03(+0.11%)
Jan 28, 2021	31.01	31.34	30.92	30.93	45,709,568	+0.01(+0.03%)
Jan 27, 2021	31.56	31.61	30.86	30.92	59,177,720	-0.91(-2.87%)
Jan 26, 2021	31.80	32.08	31.71	31.84	32,397,602	+0.03(+0.08%)
Jan 25, 2021	31.19	31.82	30.99	31.81	37,142,884	+0.62(+2.00%)
Jan 22, 2021	30.99	31.43	30.93	31.19	30,787,312	+0.06(+0.19%)
Jan 21, 2021	31.05	31.22	30.85	31.13	39,640,648	-0.02(-0.05%)
Jan 20, 2021	31.39	31.41	31.11	31.15	41,366,308	-0.20(-0.63%)
Jan 19, 2021	31.37	31.57	31.25	31.34	39,126,984	+0.03(+0.08%)
Jan 15, 2021	31.30	31.38	31.06	31.32	40,182,144	-0.04(-0.14%)
Jan 14, 2021	31.38	31.54	31.24	31.36	35,388,720	-0.09(-0.30%)
Jan 13, 2021	31.57	31.72	31.27	31.45	36,303,988	-0.27(-0.86%)
Jan 12, 2021	32.17	32.25	31.42	31.73	55,988,596	-0.50(-1.56%)
Jan 11, 2021	31.76	32.28	31.70	32.23	55,416,104	+0.55(+1.72%)
Jan 08, 2021	31.71	32.02	31.49	31.68	39,214,736	+0.06(+0.19%)
Jan 07, 2021	31.61	31.70	31.29	31.62	32,506,430	+0.16(+0.52%)
Jan 06, 2021	31.43	31.98	31.38	31.46	40,851,788	-0.27(-0.86%)
Jan 05, 2021	31.33	31.89	31.23	31.73	35,001,456	+0.32(+1.03%)
Jan 04, 2021	31.46	31.52	30.95	31.41	39,297,024	+0.00(+0.00%)
Dec 31, 2020		31.41	31.41	31.41	29,110,770	+0.06(+0.19%)
Dec 30, 2020	31.60	31.78	31.32	31.35	29,110,770	-0.26(-0.84%)
Dec 29, 2020	31.49	31.74	31.39	31.62	27,090,982	+0.20(+0.62%)
Dec 28, 2020	31.88	32.07	31.30	31.42	31,557,090	-0.38(-1.21%)
Dec 24, 2020	31.91	32.06	31.73	31.80	17,332,636	-0.15(-0.45%)
Dec 23, 2020	31.58	32.13	31.47	31.95	42,318,484	+0.60(+1.91%)
Dec 22, 2020	31.75	31.85	31.23	31.35	39,452,868	-0.55(-1.71%)
Dec 21, 2020	31.81	31.91	31.50	31.90	47,727,856	-0.26(-0.80%)
Dec 18, 2020	32.42	32.50	32.00	32.15	70,618,120	-0.30(-0.92%)
Dec 17, 2020	32.28	32.53	31.84	32.45	60,831,632	+0.16(+0.50%)
Dec 16, 2020	32.58	32.83	32.20	32.29	65,890,472	-0.74(-2.25%)
Dec 15, 2020	33.33	33.43	32.60	33.03	77,009,688	-0.43(-1.28%)
Dec 14, 2020	35.51	35.55	33.34	33.46	110,850,608	-1.63(-4.64%)
Dec 11, 2020	35.81	35.90	34.72	35.09	71,178,176	-0.52(-1.46%)
Dec 10, 2020	35.69	36.03	35.36	35.61	65,580,552	-0.10(-0.29%)
Dec 09, 2020	36.75	36.76	35.10	35.71	100,544,696	-0.61(-1.67%)
Dec 08, 2020	35.33	36.50	35.28	36.32	101,496,096	+1.12(+3.18%)
Dec 07, 2020	34.70	35.33	34.45	35.20	55,930,244	+0.78(+2.26%)
Dec 04, 2020	34.04	34.52	34.04	34.42	41,448,156	+0.21(+0.62%)
Dec 03, 2020	34.97	35.01	33.72	34.21	79,981,424	-0.61(-1.74%)
Dec 02, 2020	34.53	35.34	34.39	34.81	98,363,408	+1.19(+3.53%)
Dec 01, 2020	33.62	34.56	33.29	33.63	84,964,184	+0.94(+2.87%)
Nov 30, 2020	32.38	33.11	32.08	32.69	76,203,704	+0.92(+2.90%)
Nov 27, 2020	31.38	31.79	31.36	31.77	29,622,200	+0.60(+1.92%)
Nov 25, 2020	31.17	31.20	30.92	31.17	31,589,600	-0.06(-0.19%)
Nov 24, 2020	30.83	31.35	30.74	31.23	49,687,740	+0.07(+0.22%)
Nov 23, 2020	31.60	31.65	30.90	31.16	50,947,272	-0.15(-0.49%)
Nov 20, 2020	31.32	31.84	31.09	31.32	71,057,232	+0.44(+1.41%)
Nov 19, 2020	31.23	31.26	30.60	30.88	50,387,164	-0.11(-0.36%)
Nov 18, 2020	31.51	31.93	30.98	30.99	74,144,688	+0.24(+0.78%)
Nov 17, 2020	31.14	31.15	30.57	30.75	54,894,284	+0.53(+1.76%)
Nov 16, 2020	30.65	30.72	29.83	30.22	88,347,136	-1.04(-3.34%)
Nov 13, 2020	30.66	31.29	30.53	31.27	47,252,108	+0.87(+2.85%)
Nov 12, 2020	30.99	31.04	30.15	30.40	54,808,320	-0.77(-2.47%)
Nov 11, 2020	31.48	32.55	30.68	31.17	69,022,696	-0.15(-0.47%)
Nov 10, 2020	32.75	32.82	31.14	31.32	93,728,304	-0.42(-1.33%)
Nov 09, 2020	33.89	33.99	31.07	31.74	269,153,696	+2.27(+7.69%)
Nov 06, 2020	29.46	29.73	29.22	29.47	27,974,234	+0.01(+0.03%)
Nov 05, 2020	30.16	30.20	29.46	29.46	39,724,868	-0.47(-1.57%)
Nov 04, 2020	29.71	30.56	29.63	29.93	48,352,916	+0.91(+3.15%)
Nov 03, 2020	29.21	29.36	28.93	29.02	25,567,366	-0.03(-0.11%)

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.