Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	46.28	46.44	45.34	45.63	5,223,133	-0.91(-1.96%)
Jan 28, 2021	45.55	46.81	45.23	46.54	3,246,571	+1.30(+2.88%)
Jan 27, 2021	47.01	47.39	44.96	45.23	4,100,709	-2.37(-4.98%)
Jan 26, 2021	48.45	48.63	47.29	47.61	2,891,216	-0.83(-1.71%)
Jan 25, 2021	48.19	48.98	47.93	48.44	2,801,728	+0.25(+0.51%)
Jan 22, 2021	47.79	48.45	47.37	48.19	1,993,501	+0.03(+0.06%)
Jan 21, 2021	48.65	48.93	48.07	48.16	1,986,637	-0.65(-1.33%)
Jan 20, 2021	48.77	49.26	48.16	48.81	2,528,998	+0.37(+0.75%)
Jan 19, 2021	48.27	48.58	47.93	48.45	3,640,719	+0.82(+1.72%)
Jan 15, 2021	47.94	48.15	47.06	47.63	2,934,025	-0.61(-1.27%)
Jan 14, 2021	47.77	48.70	47.59	48.24	2,601,989	+1.00(+2.12%)
Jan 13, 2021	46.78	47.74	46.43	47.23	4,599,848	+0.34(+0.72%)
Jan 12, 2021	47.59	47.59	46.89	46.90	2,765,478	-0.58(-1.23%)
Jan 11, 2021	47.29	47.87	47.15	47.48	2,453,866	-0.48(-1.01%)
Jan 08, 2021	48.01	48.46	47.17	47.96	3,188,529	+0.13(+0.27%)
Jan 07, 2021	48.36	48.66	47.73	47.84	3,138,026	-0.43(-0.89%)
Jan 06, 2021	46.74	48.88	46.66	48.26	3,690,251	+1.88(+4.05%)
Jan 05, 2021	45.53	46.68	45.37	46.38	3,376,022	+0.88(+1.95%)
Jan 04, 2021	45.98	46.56	45.03	45.50	3,382,275	-0.49(-1.07%)
Dec 31, 2020		45.99	45.99	45.99	1,680,436	+0.46(+1.00%)
Dec 30, 2020	45.12	45.78	45.02	45.54	1,680,436	+0.42(+0.93%)
Dec 29, 2020	45.48	45.55	44.80	45.12	1,484,294	-0.23(-0.50%)
Dec 28, 2020	45.44	45.59	45.15	45.34	1,321,403	+0.24(+0.53%)
Dec 24, 2020	45.08	45.16	44.72	45.11	451,135	+0.08(+0.18%)
Dec 23, 2020	44.72	45.22	44.56	45.03	1,855,537	+0.57(+1.27%)
Dec 22, 2020	44.95	45.12	44.42	44.46	1,753,814	-0.58(-1.30%)
Dec 21, 2020	44.72	45.15	44.46	45.04	2,037,556	-0.28(-0.62%)
Dec 18, 2020	44.99	45.46	44.64	45.33	6,176,699	+0.27(+0.61%)
Dec 17, 2020	45.43	45.47	44.64	45.05	3,349,982	+0.16(+0.37%)
Dec 16, 2020	45.16	45.35	44.53	44.89	2,123,313	-0.34(-0.75%)
Dec 15, 2020	44.70	45.47	44.37	45.23	2,039,868	+0.80(+1.81%)
Dec 14, 2020	45.87	45.92	44.42	44.42	2,384,657	-1.02(-2.25%)
Dec 11, 2020	44.64	45.53	44.31	45.44	3,144,138	+0.56(+1.24%)
Dec 10, 2020	45.47	45.47	44.57	44.89	3,766,449	-0.58(-1.28%)
Dec 09, 2020	46.20	46.23	45.26	45.47	2,759,326	-0.47(-1.03%)
Dec 08, 2020	45.43	46.21	45.31	45.95	1,742,380	+0.29(+0.64%)
Dec 07, 2020	46.04	46.23	45.53	45.65	2,057,902	-0.48(-1.05%)
Dec 04, 2020	45.61	46.15	45.59	46.14	2,363,968	+0.69(+1.53%)
Dec 03, 2020	45.18	45.57	44.97	45.44	2,333,014	+0.29(+0.65%)
Dec 02, 2020	45.57	45.79	45.03	45.15	2,979,927	-0.57(-1.24%)
Dec 01, 2020	45.79	45.95	45.47	45.72	2,600,886	+0.31(+0.68%)
Nov 30, 2020	45.80	45.86	45.07	45.41	2,877,018	-0.62(-1.35%)
Nov 27, 2020	46.07	46.33	45.73	46.03	1,515,951	-0.05(-0.10%)
Nov 25, 2020	45.96	46.27	45.43	46.07	2,697,058	-0.05(-0.12%)
Nov 24, 2020	44.84	46.13	44.63	46.13	2,926,401	+1.60(+3.59%)
Nov 23, 2020	44.48	44.82	44.05	44.53	2,141,048	+0.18(+0.41%)
Nov 20, 2020	44.40	44.60	44.08	44.35	1,988,788	-0.28(-0.63%)
Nov 19, 2020	44.71	44.77	43.90	44.63	1,757,173	-0.32(-0.71%)
Nov 18, 2020	45.62	45.89	44.92	44.95	2,556,595	-0.48(-1.06%)
Nov 17, 2020	45.32	45.71	44.86	45.44	2,027,320	-0.23(-0.50%)
Nov 16, 2020	45.88	45.88	45.11	45.66	3,053,085	+0.50(+1.10%)
Nov 13, 2020	44.96	45.32	44.58	45.16	1,798,819	+0.48(+1.07%)
Nov 12, 2020	45.18	45.18	44.24	44.68	2,301,168	-0.69(-1.52%)
Nov 11, 2020	45.74	45.74	44.24	45.37	2,785,790	-0.05(-0.12%)
Nov 10, 2020	44.97	45.87	44.83	45.43	2,739,934	+0.78(+1.74%)
Nov 09, 2020	45.82	46.55	44.63	44.65	4,020,869	+0.92(+2.11%)
Nov 06, 2020	43.66	44.14	43.25	43.72	3,450,368	+0.33(+0.75%)
Nov 05, 2020	42.62	43.86	42.46	43.40	3,252,692	+1.27(+3.01%)
Nov 04, 2020	43.51	43.57	42.08	42.13	4,174,736	-1.26(-2.90%)
Nov 03, 2020	44.67	44.93	42.93	43.39	4,513,757	-0.60(-1.36%)

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.