Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	46.50	46.72	45.62	45.67	33,338,058	-1.06(-2.27%)
Jan 28, 2021	46.96	47.54	46.69	46.72	22,798,496	-0.03(-0.06%)
Jan 27, 2021	47.77	48.06	46.66	46.75	30,645,314	-1.19(-2.49%)
Jan 26, 2021	47.34	48.04	47.28	47.95	15,377,132	+0.43(+0.90%)
Jan 25, 2021	47.25	47.54	46.89	47.52	19,506,670	-0.04(-0.09%)
Jan 22, 2021	47.33	47.89	47.17	47.56	19,709,396	+0.48(+1.02%)
Jan 21, 2021	47.25	47.37	46.87	47.08	14,688,475	-0.21(-0.45%)
Jan 20, 2021	46.67	47.35	46.45	47.30	24,341,482	+0.69(+1.48%)
Jan 19, 2021	47.01	47.15	46.37	46.61	24,727,232	-0.41(-0.86%)
Jan 15, 2021	47.18	47.42	46.70	47.01	36,836,364	-0.76(-1.59%)
Jan 14, 2021	48.05	48.11	47.47	47.77	23,571,354	-0.16(-0.33%)
Jan 13, 2021	48.35	48.45	47.92	47.93	16,468,646	-0.49(-1.02%)
Jan 12, 2021	48.43	48.73	48.21	48.42	23,956,266	+0.55(+1.14%)
Jan 11, 2021	47.46	48.10	47.46	47.88	26,934,534	+0.21(+0.45%)
Jan 08, 2021	47.74	47.78	47.39	47.66	25,102,530	-0.01(-0.01%)
Jan 07, 2021	47.98	48.03	47.47	47.67	21,050,520	-0.00(-0.01%)
Jan 06, 2021	47.16	48.14	47.13	47.67	22,462,724	+0.30(+0.62%)
Jan 05, 2021	47.65	47.80	46.97	47.38	27,151,736	-0.25(-0.53%)
Jan 04, 2021	46.90	47.75	46.90	47.63	32,947,580	+0.77(+1.65%)
Dec 31, 2020		46.85	46.85	46.85	19,214,064	-0.01(-0.02%)
Dec 30, 2020	47.09	47.18	46.79	46.86	19,214,064	-0.04(-0.08%)
Dec 29, 2020	47.34	47.41	46.67	46.90	18,381,434	-0.30(-0.63%)
Dec 28, 2020	46.82	47.23	46.59	47.20	19,808,270	+0.56(+1.20%)
Dec 24, 2020	46.66	46.93	46.54	46.64	9,285,235	+0.09(+0.20%)
Dec 23, 2020	46.66	46.88	46.25	46.55	20,933,720	-0.32(-0.68%)
Dec 22, 2020	47.18	47.53	46.53	46.87	38,561,068	-0.58(-1.21%)
Dec 21, 2020	47.29	47.67	47.15	47.45	26,184,620	+0.01(+0.01%)
Dec 18, 2020	47.66	47.84	47.18	47.44	42,439,624	-0.05(-0.10%)
Dec 17, 2020	47.48	47.60	47.18	47.49	31,427,786	+0.22(+0.46%)
Dec 16, 2020	47.53	47.75	47.16	47.27	26,282,892	-0.05(-0.10%)
Dec 15, 2020	47.30	47.57	47.09	47.32	32,684,224	-0.02(-0.05%)
Dec 14, 2020	48.01	48.02	47.26	47.34	25,704,374	-0.44(-0.92%)
Dec 11, 2020	47.76	47.95	47.44	47.78	17,290,638	-0.01(-0.03%)
Dec 10, 2020	48.03	48.16	47.64	47.79	21,153,348	-0.34(-0.71%)
Dec 09, 2020	48.70	48.70	48.01	48.14	20,657,640	-0.38(-0.79%)
Dec 08, 2020	47.84	48.65	47.78	48.52	21,258,428	+0.44(+0.90%)
Dec 07, 2020	48.20	48.37	47.78	48.08	18,948,528	-0.26(-0.54%)
Dec 04, 2020	48.54	48.54	47.91	48.34	21,447,824	-0.13(-0.26%)
Dec 03, 2020	48.79	48.79	48.17	48.47	26,404,000	-0.40(-0.81%)
Dec 02, 2020	49.35	49.55	48.54	48.87	24,156,334	-0.69(-1.39%)
Dec 01, 2020	49.87	49.89	49.24	49.55	23,548,684	-0.05(-0.10%)
Nov 30, 2020	49.22	49.66	48.73	49.60	33,536,548	+0.39(+0.78%)
Nov 27, 2020	49.40	49.58	49.05	49.22	11,293,759	-0.07(-0.15%)
Nov 25, 2020	49.10	49.47	49.09	49.29	14,203,369	+0.15(+0.31%)
Nov 24, 2020	49.26	49.34	48.78	49.14	17,616,006	+0.14(+0.28%)
Nov 23, 2020	48.82	49.15	48.49	49.00	18,989,388	+0.22(+0.46%)
Nov 20, 2020	49.08	49.59	48.64	48.78	22,549,940	-0.61(-1.24%)
Nov 19, 2020	48.52	49.49	48.48	49.39	19,036,482	+0.98(+2.03%)
Nov 18, 2020	48.65	49.24	48.39	48.40	25,561,140	-0.09(-0.19%)
Nov 17, 2020	48.86	49.75	48.43	48.49	43,778,288	-1.00(-2.01%)
Nov 16, 2020	48.87	49.80	48.46	49.49	35,241,732	+0.62(+1.26%)
Nov 13, 2020	48.35	49.00	47.89	48.87	20,341,396	+0.75(+1.56%)
Nov 12, 2020	48.20	48.28	47.76	48.12	12,902,208	+0.08(+0.17%)
Nov 11, 2020	47.70	48.36	47.53	48.04	19,296,348	+0.79(+1.66%)
Nov 10, 2020	46.67	47.54	46.60	47.26	18,664,316	+0.52(+1.12%)
Nov 09, 2020	48.03	48.11	46.58	46.73	28,929,696	-0.59(-1.25%)
Nov 06, 2020	46.87	47.47	46.60	47.32	16,631,535	+0.75(+1.60%)
Nov 05, 2020	46.75	46.82	46.41	46.58	14,562,441	+0.49(+1.06%)
Nov 04, 2020	45.96	46.88	45.89	46.09	18,393,648	-0.27(-0.57%)
Nov 03, 2020	45.99	46.80	45.96	46.35	15,814,494	+0.77(+1.70%)

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.