Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	50.31	51.20	49.49	49.57	27,480,200	-2.03(-3.93%)
Jan 28, 2021	50.00	52.29	49.78	51.60	29,155,220	+3.18(+6.57%)
Jan 27, 2021	49.47	50.23	48.32	48.42	24,655,458	-1.67(-3.33%)
Jan 26, 2021	49.15	50.21	48.88	50.09	23,559,080	+1.12(+2.29%)
Jan 25, 2021	48.50	49.13	48.32	48.97	16,328,431	+0.29(+0.60%)
Jan 22, 2021	48.84	48.94	48.26	48.68	13,960,600	-0.45(-0.92%)
Jan 21, 2021	48.50	49.27	48.24	49.13	22,602,272	+0.25(+0.51%)
Jan 20, 2021	48.99	49.17	48.66	48.88	15,814,228	+0.03(+0.06%)
Jan 19, 2021	48.67	49.09	48.31	48.85	18,945,708	+0.16(+0.33%)
Jan 15, 2021	49.21	49.26	48.15	48.69	25,973,300	-0.89(-1.80%)
Jan 14, 2021	50.16	50.27	49.44	49.58	18,806,032	-0.58(-1.16%)
Jan 13, 2021	49.62	50.38	49.52	50.16	16,226,650	+0.15(+0.30%)
Jan 12, 2021	51.29	51.54	49.61	50.01	20,998,990	-1.51(-2.93%)
Jan 11, 2021	51.74	51.74	50.73	51.52	18,794,296	-0.02(-0.04%)
Jan 08, 2021	50.36	51.66	50.31	51.54	22,140,400	+0.88(+1.74%)
Jan 07, 2021	50.20	50.98	50.10	50.66	20,225,772	+0.10(+0.20%)
Jan 06, 2021	49.12	50.77	49.10	50.56	22,552,128	+0.58(+1.16%)
Jan 05, 2021	50.16	50.29	49.19	49.98	17,854,236	-0.53(-1.05%)
Jan 04, 2021	52.28	52.40	49.62	50.51	22,301,432	-1.89(-3.61%)
Dec 31, 2020		52.40	52.40	52.40	9,951,349	+1.19(+2.32%)
Dec 30, 2020	51.69	51.92	51.19	51.21	9,951,349	-0.34(-0.66%)
Dec 29, 2020	51.16	51.73	51.04	51.55	11,241,348	+0.44(+0.86%)
Dec 28, 2020	50.78	51.36	50.53	51.11	13,510,695	+0.73(+1.45%)
Dec 24, 2020	50.20	50.44	50.09	50.38	3,875,300	+0.35(+0.70%)
Dec 23, 2020	50.15	50.27	49.65	50.03	12,934,205	+0.01(+0.02%)
Dec 22, 2020	50.00	50.31	49.80	50.02	13,739,842	-0.35(-0.69%)
Dec 21, 2020	50.52	50.65	49.48	50.37	19,671,188	-0.53(-1.04%)
Dec 18, 2020	51.56	51.60	50.40	50.90	31,640,400	-0.46(-0.90%)
Dec 17, 2020	51.54	51.88	51.08	51.36	13,463,759	-0.07(-0.14%)
Dec 16, 2020	51.68	52.07	51.01	51.43	13,129,239	-0.08(-0.16%)
Dec 15, 2020	51.38	52.10	51.30	51.51	18,869,328	+0.52(+1.02%)
Dec 14, 2020	50.85	51.27	50.75	50.99	14,005,712	+0.06(+0.12%)
Dec 11, 2020	50.57	51.10	50.13	50.93	19,640,200	+0.45(+0.89%)
Dec 10, 2020	51.28	51.28	50.25	50.48	17,302,056	-0.78(-1.52%)
Dec 09, 2020	51.62	52.35	51.15	51.26	17,327,352	-0.15(-0.29%)
Dec 08, 2020	51.30	51.80	51.21	51.41	13,351,897	-0.52(-1.00%)
Dec 07, 2020	51.58	52.02	51.24	51.93	12,193,268	+0.24(+0.46%)
Dec 04, 2020	51.75	51.91	51.49	51.69	12,258,000	+0.10(+0.19%)
Dec 03, 2020	50.77	51.72	50.68	51.59	14,676,485	+0.54(+1.06%)
Dec 02, 2020	50.93	51.33	50.81	51.05	14,437,617	+0.03(+0.06%)
Dec 01, 2020	50.75	51.27	50.11	51.02	14,369,642	+0.78(+1.55%)
Nov 30, 2020	51.13	51.48	49.84	50.24	34,358,996	-1.51(-2.92%)
Nov 27, 2020	51.31	52.21	51.31	51.75	6,243,600	-0.05(-0.10%)
Nov 25, 2020	52.17	52.20	50.78	51.80	19,322,100	-0.54(-1.03%)
Nov 24, 2020	50.00	52.49	49.92	52.34	31,743,562	+2.53(+5.08%)
Nov 23, 2020	49.09	49.98	48.79	49.81	14,676,851	+0.64(+1.30%)
Nov 20, 2020	49.28	49.68	49.10	49.17	19,830,000	-0.31(-0.63%)
Nov 19, 2020	49.21	49.73	49.00	49.48	13,483,661	+0.34(+0.69%)
Nov 18, 2020	49.60	50.38	49.04	49.14	18,279,186	-0.64(-1.29%)
Nov 17, 2020	49.19	49.99	48.98	49.78	19,426,020	+0.24(+0.48%)
Nov 16, 2020	49.40	49.75	49.25	49.54	19,424,052	+0.54(+1.10%)
Nov 13, 2020	47.81	49.24	47.73	49.00	17,035,800	+1.02(+2.13%)
Nov 12, 2020	47.63	48.09	47.25	47.98	20,020,416	+0.31(+0.65%)
Nov 11, 2020	47.78	47.97	47.12	47.67	11,839,983	-0.10(-0.21%)
Nov 10, 2020	46.17	47.96	45.95	47.77	21,101,240	+0.59(+1.25%)
Nov 09, 2020	47.60	48.23	46.72	47.18	37,453,104	+2.65(+5.95%)
Nov 06, 2020	44.57	44.70	43.95	44.53	14,129,100	+0.18(+0.41%)
Nov 05, 2020	44.58	44.81	44.21	44.35	18,894,130	+0.65(+1.49%)
Nov 04, 2020	44.27	44.61	43.40	43.70	23,062,632	+1.08(+2.53%)
Nov 03, 2020	41.95	42.98	41.75	42.62	20,761,108	+1.22(+2.95%)

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.