Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	32.75	32.75	31.63	31.88	67,854,328	+0.04(+0.11%)
Jan 28, 2021	31.92	32.26	31.82	31.84	44,403,808	+0.01(+0.03%)
Jan 27, 2021	32.49	32.54	31.77	31.83	57,487,216	-0.94(-2.87%)
Jan 26, 2021	32.74	33.03	32.64	32.77	31,472,114	+0.03(+0.08%)
Jan 25, 2021	32.11	32.76	31.90	32.75	36,081,840	+0.64(+2.00%)
Jan 22, 2021	31.90	32.35	31.84	32.11	29,907,824	+0.06(+0.19%)
Jan 21, 2021	31.97	32.14	31.75	32.04	38,508,252	-0.02(-0.05%)
Jan 20, 2021	32.32	32.33	32.03	32.06	40,184,616	-0.20(-0.63%)
Jan 19, 2021	32.29	32.50	32.17	32.26	38,009,260	+0.03(+0.08%)
Jan 15, 2021	32.22	32.31	31.97	32.24	39,034,280	-0.04(-0.14%)
Jan 14, 2021	32.31	32.47	32.16	32.28	34,377,788	-0.10(-0.30%)
Jan 13, 2021	32.50	32.65	32.18	32.38	35,266,908	-0.28(-0.86%)
Jan 12, 2021	33.12	33.19	32.34	32.66	54,389,196	-0.52(-1.56%)
Jan 11, 2021	32.69	33.23	32.63	33.18	53,833,060	+0.56(+1.72%)
Jan 08, 2021	32.64	32.96	32.41	32.62	38,094,508	+0.06(+0.19%)
Jan 07, 2021	32.54	32.63	32.21	32.55	31,577,834	+0.17(+0.52%)
Jan 06, 2021	32.35	32.92	32.30	32.39	39,684,796	-0.28(-0.86%)
Jan 05, 2021	32.25	32.83	32.15	32.67	34,001,584	+0.33(+1.03%)
Jan 04, 2021	32.39	32.45	31.86	32.33	38,174,444	+0.00(+0.00%)
Dec 31, 2020		32.33	32.33	32.33	28,279,176	+0.06(+0.19%)
Dec 30, 2020	32.53	32.71	32.24	32.27	28,279,176	-0.27(-0.84%)
Dec 29, 2020	32.41	32.68	32.32	32.54	26,317,088	+0.20(+0.62%)
Dec 28, 2020	32.82	33.01	32.22	32.34	30,655,614	-0.40(-1.21%)
Dec 24, 2020	32.85	33.00	32.66	32.74	16,837,502	-0.15(-0.45%)
Dec 23, 2020	32.51	33.07	32.40	32.89	41,109,592	+0.61(+1.91%)
Dec 22, 2020	32.69	32.79	32.15	32.27	38,325,836	-0.56(-1.71%)
Dec 21, 2020	32.75	32.85	32.42	32.83	46,364,436	-0.26(-0.80%)
Dec 18, 2020	33.37	33.46	32.94	33.10	68,600,808	-0.31(-0.92%)
Dec 17, 2020	33.23	33.48	32.77	33.41	59,093,884	+0.17(+0.50%)
Dec 16, 2020	33.54	33.79	33.15	33.24	64,008,212	-0.76(-2.25%)
Dec 15, 2020	34.31	34.42	33.56	34.00	74,809,792	-0.44(-1.28%)
Dec 14, 2020	36.56	36.59	34.32	34.44	107,683,992	-1.68(-4.64%)
Dec 11, 2020	36.87	36.95	35.74	36.12	69,144,864	-0.54(-1.46%)
Dec 10, 2020	36.73	37.09	36.40	36.66	63,707,144	-0.11(-0.29%)
Dec 09, 2020	37.83	37.84	36.13	36.76	97,672,480	-0.62(-1.67%)
Dec 08, 2020	36.37	37.57	36.32	37.38	98,596,704	+1.15(+3.18%)
Dec 07, 2020	35.72	36.37	35.46	36.23	54,332,512	+0.80(+2.26%)
Dec 04, 2020	35.04	35.53	35.04	35.43	40,264,128	+0.22(+0.62%)
Dec 03, 2020	36.00	36.04	34.71	35.22	77,696,632	-0.62(-1.74%)
Dec 02, 2020	35.55	36.37	35.40	35.84	95,553,512	+1.22(+3.53%)
Dec 01, 2020	34.61	35.58	34.27	34.62	82,537,048	+0.97(+2.87%)
Nov 30, 2020	33.34	34.08	33.03	33.65	74,026,832	+0.95(+2.90%)
Nov 27, 2020	32.31	32.73	32.28	32.70	28,775,996	+0.61(+1.92%)
Nov 25, 2020	32.09	32.11	31.83	32.09	30,687,194	-0.06(-0.19%)
Nov 24, 2020	31.74	32.27	31.64	32.15	48,268,332	+0.07(+0.22%)
Nov 23, 2020	32.53	32.58	31.81	32.08	49,491,888	-0.16(-0.49%)
Nov 20, 2020	32.24	32.77	32.01	32.24	69,027,376	+0.45(+1.41%)
Nov 19, 2020	32.15	32.18	31.50	31.79	48,947,776	-0.11(-0.36%)
Nov 18, 2020	32.44	32.87	31.89	31.90	72,026,632	+0.25(+0.78%)
Nov 17, 2020	32.05	32.06	31.46	31.66	53,326,144	+0.55(+1.76%)
Nov 16, 2020	31.55	31.63	30.71	31.11	85,823,368	-1.08(-3.34%)
Nov 13, 2020	31.56	32.22	31.42	32.19	45,902,280	+0.89(+2.85%)
Nov 12, 2020	31.90	31.95	31.04	31.29	53,242,636	-0.79(-2.47%)
Nov 11, 2020	32.40	33.50	31.59	32.09	67,050,956	-0.15(-0.47%)
Nov 10, 2020	33.71	33.79	32.05	32.24	91,050,816	-0.43(-1.33%)
Nov 09, 2020	34.89	34.99	31.99	32.67	261,464,912	+2.33(+7.69%)
Nov 06, 2020	30.33	30.60	30.08	30.34	27,175,108	+0.01(+0.03%)
Nov 05, 2020	31.04	31.09	30.33	30.33	38,590,068	-0.47(-1.52%)
Nov 04, 2020	30.57	31.45	30.49	30.79	46,996,396	+0.94(+3.15%)
Nov 03, 2020	30.05	30.21	29.76	29.85	24,850,084	-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.