Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		48.69	48.69	48.69	1,752,076	-0.88(-1.77%)
Dec 30, 2020	49.53	49.72	49.03	49.56	1,752,076	-0.34(-0.69%)
Dec 29, 2020	48.91	50.29	48.80	49.91	2,067,061	+0.27(+0.54%)
Dec 28, 2020	49.79	49.95	49.03	49.64	1,843,229	-1.03(-2.03%)
Dec 24, 2020	50.79	51.17	50.60	50.67	792,902	-0.34(-0.67%)
Dec 23, 2020	51.09	51.17	50.21	51.02	2,244,442	-0.61(-1.18%)
Dec 22, 2020	50.71	51.74	50.71	51.63	1,749,058	+1.03(+2.04%)
Dec 21, 2020	52.31	52.96	50.14	50.60	3,103,801	-0.11(-0.23%)
Dec 18, 2020	50.10	51.55	50.10	50.71	1,967,105	+0.46(+0.91%)
Dec 17, 2020	50.37	50.56	50.10	50.25	1,274,866	-0.61(-1.20%)
Dec 16, 2020	50.75	51.32	50.52	50.86	1,512,688	+0.23(+0.45%)
Dec 15, 2020	51.55	52.31	50.48	50.63	2,177,879	-1.95(-3.70%)
Dec 14, 2020	50.48	52.58	50.10	52.58	1,947,443	+1.07(+2.08%)
Dec 11, 2020	52.39	52.73	51.44	51.51	2,295,741	-0.27(-0.52%)
Dec 10, 2020	52.12	52.47	51.47	51.78	1,827,630	+0.23(+0.44%)
Dec 09, 2020	50.40	52.08	50.25	51.55	2,217,068	+0.61(+1.20%)
Dec 08, 2020	52.05	52.08	50.60	50.94	1,403,972	-0.57(-1.11%)
Dec 07, 2020	51.17	52.05	50.98	51.51	1,500,897	+0.73(+1.43%)
Dec 04, 2020	51.74	51.84	50.79	50.79	2,331,776	-1.37(-2.64%)
Dec 03, 2020	52.43	52.62	51.40	52.16	2,656,994	-0.42(-0.80%)
Dec 02, 2020	53.65	54.07	52.47	52.58	1,768,759	-0.38(-0.72%)
Dec 01, 2020	52.24	53.08	51.55	52.96	3,004,879	-0.99(-1.84%)
Nov 30, 2020	53.46	54.95	53.31	53.96	2,397,318	+1.34(+2.54%)
Nov 27, 2020	52.47	53.12	52.05	52.62	1,047,294	-0.19(-0.36%)
Nov 25, 2020	52.28	53.19	52.20	52.81	2,270,129	+0.88(+1.69%)
Nov 24, 2020	52.81	53.15	51.59	51.93	4,174,023	-2.14(-3.95%)
Nov 23, 2020	55.37	55.86	54.03	54.07	2,712,981	-2.33(-4.13%)
Nov 20, 2020	55.48	56.63	55.26	56.40	2,350,658	+1.22(+2.21%)
Nov 19, 2020	55.94	56.59	54.95	55.18	2,793,379	-0.27(-0.48%)
Nov 18, 2020	53.15	55.48	52.85	55.44	3,029,316	+1.87(+3.49%)
Nov 17, 2020	54.07	55.06	53.19	53.57	3,115,163	+0.76(+1.45%)
Nov 16, 2020	53.19	54.11	52.77	52.81	3,679,907	-2.60(-4.69%)
Nov 13, 2020	56.78	57.11	55.02	55.41	3,948,797	-2.56(-4.41%)
Nov 12, 2020	57.24	59.00	56.63	57.96	3,690,385	+1.83(+3.27%)
Nov 11, 2020	55.06	56.86	55.02	56.13	2,678,831	+0.15(+0.27%)
Nov 10, 2020	56.97	57.77	55.71	55.98	5,049,938	-1.57(-2.72%)
Nov 09, 2020	53.00	57.89	52.50	57.54	7,771,912	-5.69(-9.00%)
Nov 06, 2020	62.81	64.23	62.51	63.23	2,918,917	+0.38(+0.61%)
Nov 05, 2020	63.96	64.23	62.13	62.85	4,484,085	-3.82(-5.73%)
Nov 04, 2020	68.81	69.04	63.31	66.67	4,913,376	-2.98(-4.28%)
Nov 03, 2020	71.37	71.75	68.24	69.65	4,523,880	-4.58(-6.17%)
Nov 02, 2020	74.46	76.22	73.09	74.23	3,019,509	-3.59(-4.61%)
Oct 30, 2020	77.97	81.07	76.83	77.82	3,911,767	+1.15(+1.49%)
Oct 29, 2020	77.86	79.92	74.54	76.68	3,172,726	-0.99(-1.28%)
Oct 28, 2020	74.92	77.94	73.54	77.67	3,871,702	+7.22(+10.24%)
Oct 27, 2020	68.77	70.57	68.69	70.45	2,275,584	+1.72(+2.50%)
Oct 26, 2020	66.59	71.02	66.44	68.73	2,762,689	+4.39(+6.82%)
Oct 23, 2020	63.77	65.72	63.67	64.34	1,354,195	+0.19(+0.30%)
Oct 22, 2020	65.37	66.59	63.92	64.15	1,532,266	-1.30(-1.98%)
Oct 21, 2020	65.07	65.53	63.73	65.45	1,684,230	+1.34(+2.08%)
Oct 20, 2020	64.69	65.22	62.85	64.11	2,121,000	-1.34(-2.04%)
Oct 19, 2020	62.36	65.87	62.09	65.45	1,978,572	+2.71(+4.32%)
Oct 16, 2020	62.66	62.85	61.21	62.74	1,694,799	-0.76(-1.20%)
Oct 15, 2020	65.56	65.79	63.27	63.50	1,997,108	+0.11(+0.18%)
Oct 14, 2020	62.13	63.81	61.63	63.39	1,512,609	+1.03(+1.65%)
Oct 13, 2020	61.78	62.89	61.55	62.36	1,379,954	+1.07(+1.74%)
Oct 12, 2020	62.32	62.51	60.56	61.29	1,630,295	-1.68(-2.67%)
Oct 09, 2020	63.31	64.04	62.39	62.97	1,739,084	-1.18(-1.85%)
Oct 08, 2020	64.00	65.26	63.85	64.15	1,655,012	-0.61(-0.94%)
Oct 07, 2020	67.13	67.13	64.53	64.76	2,409,343	-4.28(-6.19%)
Oct 06, 2020	65.53	69.27	64.84	69.04	3,573,155	+2.71(+4.09%)
Oct 05, 2020	68.31	68.39	66.21	66.33	1,821,415	-3.47(-4.98%)
Oct 02, 2020	71.83	72.25	68.54	69.80	4,762,021	+0.99(+1.44%)

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.