Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		47.20	47.20	47.20	4,279,396	+0.29(+0.62%)
Dec 30, 2020	46.46	47.07	46.39	46.91	4,279,396	+0.59(+1.28%)
Dec 29, 2020	47.15	47.18	46.09	46.32	4,159,743	-0.73(-1.54%)
Dec 28, 2020	47.14	47.53	46.65	47.04	4,786,410	+0.30(+0.64%)
Dec 24, 2020	47.11	47.12	46.21	46.74	2,365,121	-0.24(-0.50%)
Dec 23, 2020	45.85	47.06	45.85	46.98	9,629,669	+1.50(+3.30%)
Dec 22, 2020	46.08	46.19	45.45	45.48	5,850,901	-0.35(-0.77%)
Dec 21, 2020	45.65	46.14	45.14	45.84	8,009,351	+0.24(+0.53%)
Dec 18, 2020	46.34	46.51	45.33	45.59	8,044,447	-0.69(-1.48%)
Dec 17, 2020	46.52	46.52	45.71	46.28	5,734,694	-0.20(-0.43%)
Dec 16, 2020	46.58	46.61	46.02	46.48	5,892,710	+0.04(+0.08%)
Dec 15, 2020	45.82	46.53	45.45	46.44	7,801,992	+1.00(+2.20%)
Dec 14, 2020	46.50	46.60	45.25	45.44	7,612,042	-0.30(-0.65%)
Dec 11, 2020	45.59	46.03	45.35	45.74	6,846,588	-0.43(-0.94%)
Dec 10, 2020	45.49	46.23	45.37	46.17	5,979,311	+0.18(+0.39%)
Dec 09, 2020	46.21	46.61	45.67	45.99	9,881,182	+0.18(+0.39%)
Dec 08, 2020	45.33	46.03	45.32	45.81	4,220,883	-0.02(-0.04%)
Dec 07, 2020	45.74	45.99	45.13	45.83	6,869,820	-0.06(-0.14%)
Dec 04, 2020	45.54	46.01	45.24	45.89	7,817,921	+0.87(+1.92%)
Dec 03, 2020	44.86	45.38	44.41	45.03	9,038,374	+0.24(+0.54%)
Dec 02, 2020	43.93	44.99	43.71	44.78	8,915,023	+0.78(+1.76%)
Dec 01, 2020	43.97	44.59	43.74	44.01	11,583,996	+1.10(+2.56%)
Nov 30, 2020	44.19	44.55	42.82	42.91	13,034,394	-1.65(-3.70%)
Nov 27, 2020	45.12	45.24	44.12	44.56	6,528,431	-0.65(-1.44%)
Nov 25, 2020	45.50	45.61	44.64	45.21	10,347,980	-0.70(-1.53%)
Nov 24, 2020	44.74	46.03	44.66	45.91	14,938,645	+2.15(+4.92%)
Nov 23, 2020	43.67	44.10	43.43	43.76	7,404,669	+0.78(+1.83%)
Nov 20, 2020	43.07	43.19	42.57	42.97	7,977,998	-0.48(-1.10%)
Nov 19, 2020	43.13	43.50	42.60	43.45	7,830,924	+0.07(+0.17%)
Nov 18, 2020	44.36	44.71	43.36	43.38	7,907,262	-0.77(-1.74%)
Nov 17, 2020	43.53	44.26	42.89	44.14	7,800,757	-0.17(-0.39%)
Nov 16, 2020	44.19	44.60	43.60	44.31	12,982,530	+1.79(+4.22%)
Nov 13, 2020	41.78	42.74	41.71	42.52	8,839,729	+1.23(+2.97%)
Nov 12, 2020	41.40	41.76	40.71	41.30	11,945,757	-0.95(-2.24%)
Nov 11, 2020	43.78	43.82	41.83	42.24	11,973,608	-1.32(-3.02%)
Nov 10, 2020	43.29	44.00	42.67	43.56	13,710,620	+0.52(+1.22%)
Nov 09, 2020	41.25	44.02	40.76	43.03	28,182,132	+5.75(+15.43%)
Nov 06, 2020	38.54	38.64	37.13	37.28	9,883,058	-0.87(-2.27%)
Nov 05, 2020	36.62	38.43	36.49	38.15	13,280,364	+1.76(+4.83%)
Nov 04, 2020	37.55	37.73	36.36	36.39	23,508,042	-2.79(-7.13%)
Nov 03, 2020	38.83	39.47	38.77	39.19	11,392,835	+1.05(+2.77%)
Nov 02, 2020	37.67	38.30	37.05	38.13	10,696,729	+1.04(+2.79%)
Oct 30, 2020	36.28	37.13	36.28	37.09	8,594,677	+0.55(+1.50%)
Oct 29, 2020	35.62	36.72	34.98	36.54	7,602,405	+0.94(+2.63%)
Oct 28, 2020	35.49	36.29	35.41	35.61	10,622,692	-0.72(-1.99%)
Oct 27, 2020	37.51	37.55	36.28	36.33	11,326,391	-1.30(-3.45%)
Oct 26, 2020	37.83	37.92	37.14	37.63	11,009,953	-0.77(-2.00%)
Oct 23, 2020	38.28	38.84	37.72	38.39	12,706,535	+0.43(+1.14%)
Oct 22, 2020	36.25	38.00	36.25	37.96	14,001,603	+1.72(+4.75%)
Oct 21, 2020	36.16	36.54	35.98	36.24	10,193,358	+0.14(+0.37%)
Oct 20, 2020	35.68	36.76	35.65	36.10	13,317,073	+0.81(+2.30%)
Oct 19, 2020	35.79	36.08	35.23	35.29	10,651,894	-0.23(-0.66%)
Oct 16, 2020	35.62	35.81	34.93	35.53	8,314,903	+0.09(+0.25%)
Oct 15, 2020	34.22	35.46	34.14	35.44	7,729,474	+0.84(+2.42%)
Oct 14, 2020	35.08	35.52	34.57	34.60	12,349,005	-0.52(-1.49%)
Oct 13, 2020	36.08	36.08	35.01	35.12	11,774,793	-1.12(-3.08%)
Oct 12, 2020	35.76	36.29	35.60	36.24	8,428,391	+0.49(+1.36%)
Oct 09, 2020	36.38	36.58	35.58	35.75	14,434,212	-0.41(-1.12%)
Oct 08, 2020	35.88	36.29	35.62	36.16	8,556,755	+0.55(+1.54%)
Oct 07, 2020	35.14	36.04	35.12	35.61	10,606,171	+0.98(+2.84%)
Oct 06, 2020	35.07	36.07	34.46	34.62	19,163,682	-0.06(-0.18%)
Oct 05, 2020	33.71	34.73	33.70	34.69	15,430,595	+1.39(+4.17%)
Oct 02, 2020	31.70	33.46	31.70	33.30	10,681,557	+0.92(+2.84%)

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.