Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		32.34	32.34	32.34	3,494,440	-0.21(-0.65%)
Dec 30, 2020	32.67	32.73	32.43	32.56	3,494,440	+0.05(+0.16%)
Dec 29, 2020	32.71	32.85	32.40	32.50	5,309,015	+0.61(+1.90%)
Dec 28, 2020	32.34	32.34	31.79	31.90	3,272,433	+0.13(+0.41%)
Dec 24, 2020	31.96	31.96	31.66	31.76	1,471,433	-0.08(-0.25%)
Dec 23, 2020	31.99	32.06	31.80	31.84	3,052,479	+0.12(+0.39%)
Dec 22, 2020	31.75	31.89	31.62	31.72	4,366,323	-0.11(-0.36%)
Dec 21, 2020	31.69	31.90	31.47	31.84	4,736,729	-0.69(-2.13%)
Dec 18, 2020	32.69	32.72	32.31	32.53	6,647,333	-0.29(-0.88%)
Dec 17, 2020	32.88	32.93	32.63	32.82	4,055,708	+0.40(+1.25%)
Dec 16, 2020	32.60	32.68	32.41	32.42	3,954,468	+0.05(+0.16%)
Dec 15, 2020	32.44	32.46	32.14	32.36	6,093,754	-0.01(-0.03%)
Dec 14, 2020	33.10	33.11	32.37	32.37	6,896,296	-0.67(-2.02%)
Dec 11, 2020	33.20	33.26	32.93	33.04	4,831,507	-0.33(-1.00%)
Dec 10, 2020	33.29	33.54	33.24	33.37	3,890,705	+0.11(+0.34%)
Dec 09, 2020	33.27	33.29	32.98	33.26	5,748,986	+0.18(+0.53%)
Dec 08, 2020	32.71	33.25	32.70	33.08	3,943,671	+0.07(+0.21%)
Dec 07, 2020	33.05	33.13	32.80	33.01	4,370,961	+0.05(+0.16%)
Dec 04, 2020	33.09	33.28	32.94	32.96	4,575,403	+0.20(+0.62%)
Dec 03, 2020	32.80	32.89	32.59	32.76	6,582,032	-0.11(-0.35%)
Dec 02, 2020	32.77	33.08	32.77	32.87	4,744,200	-0.11(-0.32%)
Dec 01, 2020	32.63	33.03	32.60	32.98	6,635,956	+0.64(+1.98%)
Nov 30, 2020	32.80	32.83	32.28	32.34	8,437,985	-0.25(-0.76%)
Nov 27, 2020	32.45	32.71	32.39	32.58	3,190,665	-0.14(-0.43%)
Nov 25, 2020	32.45	32.74	32.34	32.72	4,137,602	+0.12(+0.38%)
Nov 24, 2020	32.32	32.71	32.27	32.60	5,641,659	+0.31(+0.95%)
Nov 23, 2020	32.44	32.45	32.06	32.29	6,524,202	-0.25(-0.78%)
Nov 20, 2020	32.64	32.70	32.42	32.55	4,864,502	-0.10(-0.30%)
Nov 19, 2020	32.67	32.71	32.39	32.64	6,076,089	+0.50(+1.56%)
Nov 18, 2020	32.81	32.83	32.10	32.14	12,311,990	-0.51(-1.56%)
Nov 17, 2020	32.77	32.96	32.55	32.65	10,689,779	-0.80(-2.39%)
Nov 16, 2020	33.76	33.87	33.31	33.45	5,875,446	-0.21(-0.63%)
Nov 13, 2020	33.21	33.66	33.21	33.66	3,924,846	+0.48(+1.46%)
Nov 12, 2020	33.39	33.55	33.11	33.18	4,742,140	-0.79(-2.34%)
Nov 11, 2020	33.75	34.05	33.55	33.97	8,720,692	+0.29(+0.88%)
Nov 10, 2020	33.89	33.95	33.43	33.68	7,134,975	+1.16(+3.57%)
Nov 09, 2020	32.93	32.98	32.49	32.52	7,238,740	+0.56(+1.76%)
Nov 06, 2020	32.16	32.22	31.88	31.95	5,482,359	+0.03(+0.11%)
Nov 05, 2020	32.43	32.46	31.82	31.92	7,611,169	+0.20(+0.63%)
Nov 04, 2020	31.52	32.20	31.49	31.72	12,590,632	+1.14(+3.72%)
Nov 03, 2020	30.44	30.76	30.39	30.58	7,133,599	+0.75(+2.50%)
Nov 02, 2020	29.66	29.86	29.51	29.84	5,282,790	+0.85(+2.93%)
Oct 30, 2020	29.04	29.26	28.85	28.99	6,551,829	-0.47(-1.59%)
Oct 29, 2020	29.44	29.60	29.04	29.46	7,565,963	+0.01(+0.03%)
Oct 28, 2020	30.06	30.10	29.38	29.45	8,626,783	-1.21(-3.96%)
Oct 27, 2020	30.76	31.03	30.63	30.66	7,683,970	+0.11(+0.37%)
Oct 26, 2020	30.73	30.76	30.35	30.55	4,150,353	-0.06(-0.20%)
Oct 23, 2020	30.71	30.80	30.34	30.61	5,941,922	+0.17(+0.57%)
Oct 22, 2020	30.55	30.58	30.26	30.44	7,957,846	-0.23(-0.74%)
Oct 21, 2020	30.95	31.14	30.63	30.66	8,945,703	-0.60(-1.91%)
Oct 20, 2020	31.37	31.43	31.03	31.26	6,117,564	-0.12(-0.39%)
Oct 19, 2020	31.76	31.89	31.29	31.38	4,020,529	-0.34(-1.07%)
Oct 16, 2020	31.62	31.85	31.57	31.72	4,554,816	+0.51(+1.64%)
Oct 15, 2020	31.22	31.33	30.97	31.21	7,964,791	-1.07(-3.31%)
Oct 14, 2020	32.49	32.52	32.10	32.27	3,382,610	+0.02(+0.05%)
Oct 13, 2020	32.52	32.67	32.15	32.26	5,790,241	-0.32(-0.99%)
Oct 12, 2020	32.70	32.70	32.42	32.58	4,094,799	-0.01(-0.03%)
Oct 09, 2020	32.59	32.86	32.51	32.59	4,456,355	+0.36(+1.10%)
Oct 08, 2020	32.02	32.31	31.98	32.23	3,803,529	+0.49(+1.56%)
Oct 07, 2020	31.78	31.88	31.66	31.74	4,321,476	-0.19(-0.60%)
Oct 06, 2020	32.50	32.54	31.85	31.93	4,695,270	-0.76(-2.33%)
Oct 05, 2020	32.42	32.78	32.41	32.69	2,757,759	+0.39(+1.21%)
Oct 02, 2020	32.23	32.50	32.17	32.30	3,856,017	+0.09(+0.27%)

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.