Glaxosmithkline Plc (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		36.80	36.80	36.80	3,071,400	-0.24(-0.65%)
Dec 30, 2020	37.17	37.24	36.90	37.04	3,071,400	+0.06(+0.16%)
Dec 29, 2020	37.21	37.38	36.86	36.98	4,666,300	+0.69(+1.90%)
Dec 28, 2020	36.79	36.79	36.17	36.29	2,876,269	+0.15(+0.42%)
Dec 24, 2020	36.36	36.36	36.02	36.14	1,293,300	-0.09(-0.25%)
Dec 23, 2020	36.40	36.48	36.18	36.23	2,682,943	+0.14(+0.39%)
Dec 22, 2020	36.12	36.28	35.98	36.09	3,837,646	-0.13(-0.36%)
Dec 21, 2020	36.05	36.29	35.80	36.22	4,163,296	-0.79(-2.13%)
Dec 18, 2020	37.19	37.23	36.76	37.01	5,842,600	-0.33(-0.88%)
Dec 17, 2020	37.41	37.47	37.13	37.34	3,564,720	+0.46(+1.25%)
Dec 16, 2020	37.09	37.18	36.87	36.88	3,475,736	+0.06(+0.16%)
Dec 15, 2020	36.91	36.93	36.57	36.82	5,356,038	-0.01(-0.03%)
Dec 14, 2020	37.66	37.67	36.83	36.83	6,061,423	-0.76(-2.02%)
Dec 11, 2020	37.77	37.85	37.46	37.59	4,246,600	-0.38(-1.00%)
Dec 10, 2020	37.87	38.16	37.82	37.97	3,419,692	+0.13(+0.34%)
Dec 09, 2020	37.85	37.88	37.52	37.84	5,053,008	+0.20(+0.53%)
Dec 08, 2020	37.22	37.83	37.20	37.64	3,466,246	+0.08(+0.21%)
Dec 07, 2020	37.60	37.70	37.32	37.56	3,841,808	+0.06(+0.16%)
Dec 04, 2020	37.65	37.86	37.48	37.50	4,021,500	+0.23(+0.62%)
Dec 03, 2020	37.32	37.42	37.08	37.27	5,785,204	-0.13(-0.35%)
Dec 02, 2020	37.28	37.64	37.28	37.40	4,169,862	-0.12(-0.32%)
Dec 01, 2020	37.12	37.58	37.09	37.52	5,832,600	+0.73(+1.98%)
Nov 30, 2020	37.32	37.35	36.73	36.79	7,416,473	-0.28(-0.76%)
Nov 27, 2020	36.92	37.21	36.85	37.07	2,804,400	-0.16(-0.43%)
Nov 25, 2020	36.92	37.25	36.80	37.23	3,636,700	+0.14(+0.38%)
Nov 24, 2020	36.77	37.21	36.72	37.09	4,958,674	+0.35(+0.95%)
Nov 23, 2020	36.91	36.92	36.48	36.74	5,734,375	-0.29(-0.78%)
Nov 20, 2020	37.14	37.20	36.88	37.03	4,275,600	-0.11(-0.30%)
Nov 19, 2020	37.17	37.22	36.85	37.14	5,340,511	+0.57(+1.56%)
Nov 18, 2020	37.33	37.35	36.52	36.57	10,821,487	-0.58(-1.56%)
Nov 17, 2020	37.28	37.50	37.03	37.15	9,395,663	-0.91(-2.39%)
Nov 16, 2020	38.41	38.54	37.90	38.06	5,164,158	-0.24(-0.63%)
Nov 13, 2020	37.78	38.30	37.78	38.30	3,449,700	+0.55(+1.46%)
Nov 12, 2020	37.99	38.17	37.67	37.75	4,168,052	-1.42(-3.63%)
Nov 11, 2020	38.91	39.26	38.68	39.17	7,563,854	+0.34(+0.88%)
Nov 10, 2020	39.07	39.14	38.54	38.83	6,188,489	+1.34(+3.57%)
Nov 09, 2020	37.97	38.02	37.46	37.49	6,278,489	+0.65(+1.76%)
Nov 06, 2020	37.08	37.15	36.75	36.84	4,755,100	+0.04(+0.11%)
Nov 05, 2020	37.39	37.43	36.69	36.80	6,601,514	+0.23(+0.63%)
Nov 04, 2020	36.34	37.12	36.31	36.57	10,920,429	+1.31(+3.72%)
Nov 03, 2020	35.09	35.47	35.04	35.26	6,187,296	+0.86(+2.50%)
Nov 02, 2020	34.20	34.43	34.02	34.40	4,582,005	+0.98(+2.93%)
Oct 30, 2020	33.48	33.73	33.26	33.42	5,682,700	-0.54(-1.59%)
Oct 29, 2020	33.94	34.13	33.48	33.96	6,562,305	+0.01(+0.03%)
Oct 28, 2020	34.66	34.70	33.87	33.95	7,482,402	-1.40(-3.96%)
Oct 27, 2020	35.46	35.78	35.31	35.35	6,664,658	+0.13(+0.37%)
Oct 26, 2020	35.43	35.46	34.99	35.22	3,599,791	-0.07(-0.20%)
Oct 23, 2020	35.41	35.51	34.98	35.29	5,153,700	+0.20(+0.57%)
Oct 22, 2020	35.22	35.26	34.89	35.09	6,902,203	-0.26(-0.74%)
Oct 21, 2020	35.68	35.90	35.31	35.35	7,759,016	-0.69(-1.91%)
Oct 20, 2020	36.17	36.24	35.78	36.04	5,306,042	-0.14(-0.39%)
Oct 19, 2020	36.62	36.77	36.08	36.18	3,487,188	-0.39(-1.07%)
Oct 16, 2020	36.46	36.72	36.40	36.57	3,950,600	+0.59(+1.64%)
Oct 15, 2020	35.99	36.12	35.71	35.98	6,908,226	-1.23(-3.31%)
Oct 14, 2020	37.46	37.49	37.01	37.21	2,933,892	+0.02(+0.05%)
Oct 13, 2020	37.49	37.67	37.07	37.19	5,022,140	-0.37(-0.99%)
Oct 12, 2020	37.70	37.70	37.38	37.56	3,551,606	-0.01(-0.03%)
Oct 09, 2020	37.58	37.89	37.48	37.57	3,865,200	+0.41(+1.10%)
Oct 08, 2020	36.92	37.25	36.87	37.16	3,298,974	+0.57(+1.56%)
Oct 07, 2020	36.64	36.76	36.50	36.59	3,748,213	-0.22(-0.60%)
Oct 06, 2020	37.47	37.52	36.72	36.81	4,072,422	-0.88(-2.33%)
Oct 05, 2020	37.38	37.79	37.37	37.69	2,391,930	+0.45(+1.21%)
Oct 02, 2020	37.16	37.48	37.08	37.24	3,344,500	+0.10(+0.27%)
Oct 01, 2020	37.61	37.70	36.98	37.14	3,882,246	-0.50(-1.33%)
Sep 30, 2020	38.11	38.12	37.50	37.64	3,739,721	+0.21(+0.56%)
Sep 29, 2020	37.60	37.86	37.27	37.43	2,868,317	-0.43(-1.14%)
Sep 28, 2020	37.84	38.16	37.78	37.86	3,011,667	+0.06(+0.16%)
Sep 25, 2020	37.31	37.81	37.29	37.80	3,275,500	+0.42(+1.12%)
Sep 24, 2020	37.58	37.65	37.09	37.38	3,502,874	-0.41(-1.08%)
Sep 23, 2020	38.61	38.63	37.75	37.79	3,331,495	-0.21(-0.55%)
Sep 22, 2020	37.95	38.12	37.70	38.00	3,299,268	-0.21(-0.55%)
Sep 21, 2020	38.53	38.55	37.70	38.21	4,420,920	-1.05(-2.67%)
Sep 18, 2020	39.78	39.78	39.18	39.26	3,683,900	-0.21(-0.53%)
Sep 17, 2020	39.43	39.74	39.25	39.47	2,611,980	+0.05(+0.13%)
Sep 16, 2020	39.45	39.71	39.39	39.42	2,089,323	+0.15(+0.38%)
Sep 15, 2020	39.44	39.62	39.23	39.27	1,755,757	+0.19(+0.49%)
Sep 14, 2020	39.15	39.25	39.02	39.08	1,527,255	-0.03(-0.08%)
Sep 11, 2020	39.10	39.21	38.85	39.11	2,135,500	+0.34(+0.88%)
Sep 10, 2020	39.47	39.60	38.70	38.77	2,627,044	-0.98(-2.47%)
Sep 09, 2020	39.93	40.13	39.75	39.75	3,273,945	+0.78(+2.00%)
Sep 08, 2020	39.14	39.35	38.82	38.97	3,045,617	+0.50(+1.30%)
Sep 04, 2020	38.92	39.01	37.98	38.47	3,770,800	-0.54(-1.38%)
Sep 03, 2020	39.87	39.96	38.81	39.01	2,762,128	-0.89(-2.23%)
Sep 02, 2020	39.50	39.94	39.40	39.90	2,842,545	+0.94(+2.41%)
Sep 01, 2020	39.30	39.35	38.71	38.96	3,712,244	-0.64(-1.62%)
Aug 31, 2020	39.59	39.93	39.49	39.60	2,153,997	+0.00(+0.00%)
Aug 28, 2020	39.73	39.74	39.35	39.60	2,110,200	-0.15(-0.38%)
Aug 27, 2020	40.23	40.25	39.62	39.75	2,501,296	-0.46(-1.14%)
Aug 26, 2020	40.02	40.21	39.92	40.21	1,691,222	+0.07(+0.17%)
Aug 25, 2020	40.38	40.45	40.03	40.14	1,910,109	-0.10(-0.25%)
Aug 24, 2020	40.56	40.61	40.02	40.24	3,577,866	+0.03(+0.07%)
Aug 21, 2020	40.00	40.24	39.86	40.21	2,218,100	-0.38(-0.94%)
Aug 20, 2020	40.62	40.69	40.41	40.59	1,867,174	-0.15(-0.37%)
Aug 19, 2020	41.32	41.32	40.72	40.74	1,635,131	-0.35(-0.85%)
Aug 18, 2020	41.22	41.25	40.92	41.09	1,989,918	-0.04(-0.10%)
Aug 17, 2020	40.71	41.25	40.71	41.13	2,691,234	+0.58(+1.43%)
Aug 14, 2020	40.54	40.78	40.44	40.55	3,258,800	-0.64(-1.55%)
Aug 13, 2020	41.52	41.56	41.11	41.19	2,853,067	-0.97(-2.30%)
Aug 12, 2020	41.94	42.40	41.87	42.16	3,314,441	+0.87(+2.11%)
Aug 11, 2020	41.50	41.53	41.21	41.29	2,881,241	+0.35(+0.85%)
Aug 10, 2020	41.00	41.02	40.71	40.94	2,171,800	+0.15(+0.37%)
Aug 07, 2020	40.61	40.85	40.56	40.79	2,948,500	-0.18(-0.44%)
Aug 06, 2020	40.94	41.08	40.65	40.97	2,896,758	-0.24(-0.58%)
Aug 05, 2020	41.59	41.66	41.11	41.21	2,363,486	-0.03(-0.07%)
Aug 04, 2020	40.97	41.32	40.92	41.24	2,187,399	-0.05(-0.12%)
Aug 03, 2020	41.07	41.55	40.96	41.29	2,940,755	+0.97(+2.41%)
Jul 31, 2020	41.00	41.05	40.06	40.32	5,256,300	+0.07(+0.17%)
Jul 30, 2020	39.80	40.32	39.62	40.25	3,566,301	-0.34(-0.84%)
Jul 29, 2020	41.04	41.07	40.17	40.59	5,061,438	-0.71(-1.72%)
Jul 28, 2020	41.30	41.66	41.25	41.30	4,144,957	+0.42(+1.03%)
Jul 27, 2020	40.68	40.99	40.58	40.88	2,962,618	+0.59(+1.46%)
Jul 24, 2020	40.37	40.51	40.15	40.29	3,716,000	-0.01(-0.02%)
Jul 23, 2020	41.27	41.29	40.29	40.30	4,425,092	-0.87(-2.11%)
Jul 22, 2020	41.36	41.55	41.00	41.17	2,072,472	-0.40(-0.96%)
Jul 21, 2020	41.85	41.87	41.42	41.57	2,906,681	-0.01(-0.02%)
Jul 20, 2020	42.18	42.40	41.41	41.58	2,945,074	-0.24(-0.57%)
Jul 17, 2020	41.53	41.95	41.47	41.82	2,624,900	+0.33(+0.80%)
Jul 16, 2020	41.67	41.74	41.23	41.49	2,747,016	-0.46(-1.10%)
Jul 15, 2020	41.61	42.10	41.44	41.95	4,900,704	+1.25(+3.07%)
Jul 14, 2020	40.17	40.76	40.05	40.70	3,780,531	+0.63(+1.57%)
Jul 13, 2020	40.15	40.67	39.97	40.07	3,284,068	+0.16(+0.40%)
Jul 10, 2020	40.07	40.17	39.35	39.91	3,433,700	-0.46(-1.14%)
Jul 09, 2020	40.79	41.00	40.12	40.37	2,770,794	-0.38(-0.93%)
Jul 08, 2020	40.57	40.79	40.38	40.75	2,253,817	+0.37(+0.92%)
Jul 07, 2020	40.29	40.83	40.26	40.38	2,064,961	-0.63(-1.54%)
Jul 06, 2020	40.85	41.31	40.83	41.01	2,162,936	-0.21(-0.51%)
Jul 02, 2020	41.15	41.28	40.95	41.22	2,713,900	+0.36(+0.88%)
Jul 01, 2020	40.71	41.12	40.53	40.86	2,473,723	+0.07(+0.17%)
Jun 30, 2020	40.30	40.92	40.19	40.79	2,322,728	+0.04(+0.10%)
Jun 29, 2020	41.02	41.07	40.63	40.75	2,372,342	+0.20(+0.49%)
Jun 26, 2020	41.38	41.48	40.47	40.55	2,568,000	-0.57(-1.39%)
Jun 25, 2020	40.81	41.15	40.54	41.12	1,886,894	+0.45(+1.11%)
Jun 24, 2020	41.04	41.34	40.56	40.67	2,305,421	-0.92(-2.21%)
Jun 23, 2020	41.60	42.15	41.47	41.59	2,381,651	+0.37(+0.90%)
Jun 22, 2020	41.43	41.47	41.00	41.22	2,218,133	+0.12(+0.29%)
Jun 19, 2020	41.31	41.43	40.76	41.10	2,284,700	+0.15(+0.37%)
Jun 18, 2020	41.17	41.32	40.84	40.95	1,917,985	-0.88(-2.10%)
Jun 17, 2020	41.92	42.03	41.76	41.83	2,895,144	+0.51(+1.23%)
Jun 16, 2020	41.54	41.58	40.87	41.32	4,449,146	+0.60(+1.47%)
Jun 15, 2020	40.23	40.92	39.81	40.72	4,212,006	+0.30(+0.74%)
Jun 12, 2020	40.94	41.06	39.86	40.42	4,366,000	+0.21(+0.52%)
Jun 11, 2020	41.83	41.86	40.21	40.21	3,836,346	-2.20(-5.19%)
Jun 10, 2020	42.66	42.77	42.25	42.41	3,428,301	+0.53(+1.27%)
Jun 09, 2020	42.18	42.28	41.87	41.88	2,937,298	-0.49(-1.16%)
Jun 08, 2020	42.00	42.37	41.77	42.37	5,348,754	+0.67(+1.61%)
Jun 05, 2020	41.73	42.07	41.62	41.70	2,778,900	+0.05(+0.12%)
Jun 04, 2020	41.74	42.13	41.60	41.65	2,801,416	-0.47(-1.12%)
Jun 03, 2020	42.19	42.32	42.07	42.12	2,638,119	+0.09(+0.21%)
Jun 02, 2020	41.69	42.06	41.55	42.03	1,993,750	+0.18(+0.43%)
Jun 01, 2020	41.63	41.89	41.54	41.85	2,187,157	-0.07(-0.17%)
May 29, 2020	41.79	41.96	41.08	41.92	3,696,300	+0.38(+0.91%)
May 28, 2020	41.66	42.03	41.34	41.54	2,925,546	+0.60(+1.47%)
May 27, 2020	40.69	40.98	40.29	40.94	2,614,505	+0.19(+0.47%)
May 26, 2020	40.91	41.17	40.65	40.75	2,031,927	-0.14(-0.34%)
May 22, 2020	40.59	41.09	40.49	40.89	1,619,400	-0.14(-0.34%)
May 21, 2020	41.27	41.37	40.81	41.03	2,282,944	-0.28(-0.68%)
May 20, 2020	41.87	41.89	41.19	41.31	3,304,319	+0.38(+0.93%)
May 19, 2020	41.26	41.61	40.90	40.93	3,495,974	-0.35(-0.85%)
May 18, 2020	41.43	41.75	41.28	41.28	5,614,584	+0.37(+0.90%)
May 15, 2020	40.60	40.99	40.46	40.91	2,550,700	+0.05(+0.12%)
May 14, 2020	40.93	41.24	40.50	40.86	4,825,787	-1.88(-4.40%)
May 13, 2020	42.66	43.18	42.54	42.74	5,027,666	+0.53(+1.26%)
May 12, 2020	42.26	42.67	41.98	42.21	3,861,661	+0.14(+0.33%)
May 11, 2020	41.44	42.24	41.39	42.07	2,903,537	+0.16(+0.38%)
May 08, 2020	41.75	42.10	41.69	41.91	1,629,300	+0.21(+0.50%)
May 07, 2020	41.85	41.92	41.34	41.70	3,053,844	-0.69(-1.63%)
May 06, 2020	42.29	42.71	42.15	42.39	3,807,698	+0.40(+0.95%)
May 05, 2020	42.38	42.47	41.92	41.99	3,934,535	-0.16(-0.38%)
May 04, 2020	41.83	42.16	41.63	42.15	3,823,162	+0.94(+2.28%)
May 01, 2020	41.15	41.24	40.63	41.21	3,253,100	-0.86(-2.04%)
Apr 30, 2020	42.90	42.94	41.89	42.07	3,477,647	+0.22(+0.53%)
Apr 29, 2020	42.41	42.48	41.83	41.85	4,403,253	-0.24(-0.57%)
Apr 28, 2020	42.96	42.97	42.01	42.09	3,401,141	-0.54(-1.27%)
Apr 27, 2020	42.58	42.97	42.54	42.63	2,624,212	+0.13(+0.31%)
Apr 24, 2020	42.44	42.59	42.08	42.50	3,694,700	+0.29(+0.69%)
Apr 23, 2020	42.10	42.67	42.10	42.21	3,639,536	+0.30(+0.72%)
Apr 22, 2020	41.71	42.04	41.38	41.91	3,700,413	+0.71(+1.72%)
Apr 21, 2020	41.45	41.70	40.97	41.20	3,568,352	-0.52(-1.25%)
Apr 20, 2020	41.82	42.39	41.72	41.72	3,304,313	-0.35(-0.83%)
Apr 17, 2020	42.30	42.39	41.69	42.07	4,831,900	+0.27(+0.65%)
Apr 16, 2020	40.93	41.90	40.82	41.80	5,746,979	+1.98(+4.97%)
Apr 15, 2020	39.70	40.29	39.46	39.82	3,285,242	-0.56(-1.39%)
Apr 14, 2020	39.53	40.43	39.36	40.38	5,900,001	+1.44(+3.70%)
Apr 13, 2020	38.90	39.19	38.69	38.94	2,411,570	+0.06(+0.15%)
Apr 09, 2020	39.17	39.24	38.63	38.88	7,976,900	+0.80(+2.10%)
Apr 08, 2020	37.78	38.33	37.46	38.08	2,753,824	+0.55(+1.47%)
Apr 07, 2020	38.40	38.40	37.53	37.53	4,121,549	-0.38(-1.00%)
Apr 06, 2020	37.41	38.04	37.37	37.91	4,134,039	+0.77(+2.07%)
Apr 03, 2020	37.00	37.38	36.73	37.14	4,358,400	-0.56(-1.49%)
Apr 02, 2020	37.03	37.81	36.67	37.70	3,544,774	+0.48(+1.29%)
Apr 01, 2020	37.06	37.76	37.04	37.22	3,653,874	-0.67(-1.77%)
Mar 31, 2020	37.45	38.42	37.34	37.89	5,203,805	+0.29(+0.77%)
Mar 30, 2020	36.83	37.64	36.73	37.60	5,506,660	+1.16(+3.18%)
Mar 27, 2020	35.66	37.16	35.38	36.44	6,089,700	-0.81(-2.17%)
Mar 26, 2020	35.42	37.39	35.42	37.25	5,785,925	+1.83(+5.17%)
Mar 25, 2020	34.42	35.86	34.09	35.42	7,051,154	+1.42(+4.18%)
Mar 24, 2020	33.55	34.07	32.88	34.00	7,154,294	+2.15(+6.75%)
Mar 23, 2020	32.73	33.12	31.43	31.85	7,672,698	-1.49(-4.47%)
Mar 20, 2020	34.31	34.79	33.25	33.34	7,013,300	-0.32(-0.95%)
Mar 19, 2020	33.29	34.98	32.82	33.66	9,060,500	-0.62(-1.81%)
Mar 18, 2020	33.71	35.38	33.33	34.28	7,555,715	-2.57(-6.97%)
Mar 17, 2020	34.61	37.00	34.36	36.85	6,324,755	+3.18(+9.44%)
Mar 16, 2020	33.65	35.42	33.32	33.67	9,431,150	-4.18(-11.04%)
Mar 13, 2020	36.82	37.85	34.88	37.85	8,672,200	+1.34(+3.67%)
Mar 12, 2020	36.78	37.20	35.62	36.51	10,242,543	-3.36(-8.43%)
Mar 11, 2020	40.16	40.47	39.58	39.87	8,864,178	-1.15(-2.80%)
Mar 10, 2020	40.95	41.33	39.60	41.02	8,876,034	+0.30(+0.74%)
Mar 09, 2020	41.00	41.87	40.58	40.72	7,119,456	-1.66(-3.92%)
Mar 06, 2020	41.64	42.47	41.49	42.38	5,125,400	-0.21(-0.49%)
Mar 05, 2020	42.17	42.87	42.16	42.59	5,202,781	-0.76(-1.75%)
Mar 04, 2020	42.27	43.38	42.08	43.35	5,179,796	+2.05(+4.96%)
Mar 03, 2020	42.31	42.52	41.03	41.30	8,499,369	-1.25(-2.94%)
Mar 02, 2020	41.08	42.56	41.00	42.55	10,631,662	+2.02(+4.98%)
Feb 28, 2020	40.09	40.55	39.39	40.53	11,109,200	-1.06(-2.55%)
Feb 27, 2020	41.89	42.38	41.53	41.59	5,460,120	-0.31(-0.74%)
Feb 26, 2020	41.79	42.38	41.73	41.90	3,025,360	+0.42(+1.01%)
Feb 25, 2020	42.08	42.08	41.40	41.48	4,100,999	-0.44(-1.05%)
Feb 24, 2020	42.20	42.56	41.88	41.92	4,793,704	-1.16(-2.69%)
Feb 21, 2020	42.82	43.20	42.76	43.08	3,832,900	+0.32(+0.75%)
Feb 20, 2020	42.69	42.96	42.51	42.76	4,878,646	-0.73(-1.68%)
Feb 19, 2020	43.55	43.78	43.48	43.49	3,540,424	-0.06(-0.14%)
Feb 18, 2020	43.32	43.69	43.31	43.55	5,464,118	-0.19(-0.43%)
Feb 14, 2020	43.53	43.82	43.45	43.74	3,229,300	-0.04(-0.09%)
Feb 13, 2020	43.60	44.03	43.48	43.78	2,885,110	-0.45(-1.02%)
Feb 12, 2020	44.19	44.23	43.95	44.23	3,179,561	-0.19(-0.43%)
Feb 11, 2020	44.43	44.47	44.21	44.42	3,783,829	-0.19(-0.43%)
Feb 10, 2020	44.25	44.65	44.19	44.61	2,296,034	+0.66(+1.50%)
Feb 07, 2020	43.99	44.12	43.90	43.95	4,307,900	-0.19(-0.43%)
Feb 06, 2020	44.07	44.22	43.54	44.14	6,782,504	-0.93(-2.06%)
Feb 05, 2020	46.01	46.36	44.96	45.07	9,638,542	-2.05(-4.35%)
Feb 04, 2020	47.12	47.35	47.10	47.12	2,584,773	+0.39(+0.83%)
Feb 03, 2020	46.89	47.11	46.71	46.73	2,517,749	-0.07(-0.15%)
Jan 31, 2020	47.20	47.23	46.67	46.80	3,258,600	-0.18(-0.38%)
Jan 30, 2020	46.94	47.05	46.83	46.98	2,180,894	-0.21(-0.45%)
Jan 29, 2020	47.08	47.22	46.97	47.19	2,207,613	+0.39(+0.83%)
Jan 28, 2020	46.42	46.82	46.39	46.80	2,989,615	+0.32(+0.69%)
Jan 27, 2020	46.36	46.75	46.36	46.48	3,582,668	-0.75(-1.59%)
Jan 24, 2020	48.23	48.25	47.23	47.23	6,967,800	-0.59(-1.23%)
Jan 23, 2020	47.93	47.95	47.55	47.82	3,319,826	+0.03(+0.06%)
Jan 22, 2020	47.83	47.84	47.60	47.79	2,608,546	+0.29(+0.61%)
Jan 21, 2020	47.66	47.92	47.47	47.50	3,622,442	-0.39(-0.81%)
Jan 17, 2020	48.15	48.22	47.80	47.89	3,286,600	+0.73(+1.55%)
Jan 16, 2020	47.06	47.35	46.93	47.16	3,086,250	-0.45(-0.95%)
Jan 15, 2020	47.48	47.79	47.46	47.61	2,196,688	+0.57(+1.21%)
Jan 14, 2020	46.78	47.09	46.70	47.04	1,767,702	+0.09(+0.19%)
Jan 13, 2020	46.83	47.03	46.71	46.95	1,858,001	+0.16(+0.34%)
Jan 10, 2020	46.93	47.12	46.78	46.79	1,933,400	+0.14(+0.30%)
Jan 09, 2020	46.65	46.73	46.50	46.65	2,169,351	+0.24(+0.52%)
Jan 08, 2020	46.20	46.55	46.17	46.41	1,766,714	+0.20(+0.43%)
Jan 07, 2020	46.17	46.32	46.04	46.21	1,725,597	-0.29(-0.62%)
Jan 06, 2020	46.42	46.58	46.42	46.50	2,034,538	+0.02(+0.04%)
Jan 03, 2020	46.31	46.78	46.28	46.48	2,149,100	-0.44(-0.94%)

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.