Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		47.88	47.88	47.88	38,589,048	-0.03(-0.06%)
Dec 30, 2020	47.85	48.07	47.80	47.91	38,589,048	+0.63(+1.33%)
Dec 29, 2020	47.00	47.31	46.95	47.28	45,287,932	+0.70(+1.49%)
Dec 28, 2020	46.67	46.74	46.47	46.58	29,036,506	+0.13(+0.28%)
Dec 24, 2020	46.52	46.64	46.20	46.45	22,327,560	-0.20(-0.44%)
Dec 23, 2020	46.63	46.76	46.56	46.65	39,324,728	+0.47(+1.02%)
Dec 22, 2020	46.43	46.48	46.12	46.18	38,020,380	-0.37(-0.80%)
Dec 21, 2020	46.20	46.75	46.18	46.55	52,404,104	-0.70(-1.47%)
Dec 18, 2020	47.21	47.28	47.05	47.25	51,437,812	-0.06(-0.12%)
Dec 17, 2020	47.30	47.36	47.16	47.30	39,200,848	+0.31(+0.65%)
Dec 16, 2020	46.87	47.07	46.77	47.00	41,125,052	+0.22(+0.48%)
Dec 15, 2020	46.48	46.80	46.35	46.78	42,461,288	+0.50(+1.08%)
Dec 14, 2020	46.63	46.65	46.25	46.27	37,131,944	-0.24(-0.52%)
Dec 11, 2020	46.55	46.69	46.43	46.52	41,471,072	-0.33(-0.70%)
Dec 10, 2020	46.20	46.90	46.17	46.85	39,285,644	+0.60(+1.29%)
Dec 09, 2020	46.80	46.80	46.03	46.25	44,440,052	-0.40(-0.86%)
Dec 08, 2020	46.58	46.65	46.43	46.65	31,216,064	+0.02(+0.04%)
Dec 07, 2020	46.57	46.76	46.45	46.64	47,010,232	+0.00(+0.00%)
Dec 04, 2020	46.52	46.66	46.43	46.64	46,046,768	+0.48(+1.03%)
Dec 03, 2020	46.07	46.39	46.03	46.16	66,956,404	+0.52(+1.15%)
Dec 02, 2020	45.50	45.73	45.32	45.64	46,695,844	+0.06(+0.14%)
Dec 01, 2020	45.48	45.75	45.26	45.57	54,928,348	+0.88(+1.97%)
Nov 30, 2020	45.22	45.22	44.67	44.69	66,098,840	-1.20(-2.62%)
Nov 27, 2020	45.81	46.01	45.77	45.89	29,483,656	+0.43(+0.95%)
Nov 25, 2020	45.31	45.49	45.17	45.46	51,637,152	-0.26(-0.56%)
Nov 24, 2020	45.49	45.75	45.25	45.72	42,824,044	+0.61(+1.34%)
Nov 23, 2020	45.47	45.49	45.01	45.11	42,501,840	+0.12(+0.26%)
Nov 20, 2020	44.85	45.12	44.81	44.99	38,447,176	+0.25(+0.55%)
Nov 19, 2020	44.46	44.80	44.37	44.75	30,007,998	+0.07(+0.16%)
Nov 18, 2020	45.02	45.03	44.66	44.67	35,265,908	-0.16(-0.35%)
Nov 17, 2020	44.60	44.95	44.54	44.83	37,793,568	-0.05(-0.10%)
Nov 16, 2020	44.80	45.02	44.72	44.88	69,306,528	+0.55(+1.24%)
Nov 13, 2020	44.24	44.35	44.01	44.32	52,510,204	+0.61(+1.41%)
Nov 12, 2020	44.15	44.31	43.60	43.71	45,023,780	-0.33(-0.75%)
Nov 11, 2020	43.68	44.11	43.62	44.04	50,450,528	+0.28(+0.65%)
Nov 10, 2020	44.09	44.20	43.56	43.76	74,916,808	-0.50(-1.14%)
Nov 09, 2020	45.38	45.43	44.24	44.26	81,654,816	+0.30(+0.69%)
Nov 06, 2020	43.72	44.12	43.60	43.96	62,535,624	+0.20(+0.46%)
Nov 05, 2020	43.76	43.94	43.39	43.76	85,078,232	+0.73(+1.71%)
Nov 04, 2020	42.27	43.19	42.19	43.02	88,427,152	+1.31(+3.14%)
Nov 03, 2020	41.60	41.82	41.44	41.71	54,229,280	+0.18(+0.44%)
Nov 02, 2020	41.44	41.55	41.20	41.53	55,609,532	+0.52(+1.27%)
Oct 30, 2020	41.13	41.20	40.73	41.00	72,133,080	-0.47(-1.13%)
Oct 29, 2020	41.22	41.61	41.07	41.47	48,808,244	+0.41(+1.01%)
Oct 28, 2020	41.45	41.50	41.02	41.06	73,103,840	-1.05(-2.50%)
Oct 27, 2020	42.05	42.23	41.91	42.11	45,608,256	+0.18(+0.44%)
Oct 26, 2020	41.98	42.22	41.59	41.93	58,415,204	-0.55(-1.30%)
Oct 23, 2020	42.27	42.48	42.07	42.48	40,268,840	+0.25(+0.59%)
Oct 22, 2020	42.31	42.35	42.02	42.23	45,668,732	-0.01(-0.02%)
Oct 21, 2020	42.19	42.48	42.13	42.24	46,786,540	+0.12(+0.28%)
Oct 20, 2020	41.92	42.34	41.90	42.12	56,296,716	+0.46(+1.10%)
Oct 19, 2020	41.91	42.09	41.58	41.67	33,658,124	-0.12(-0.29%)
Oct 16, 2020	41.78	41.90	41.65	41.78	34,467,908	+0.15(+0.35%)
Oct 15, 2020	41.34	41.67	41.29	41.64	44,834,884	-0.30(-0.72%)
Oct 14, 2020	42.21	42.32	41.92	41.94	46,122,728	-0.28(-0.67%)
Oct 13, 2020	42.25	42.28	42.00	42.22	38,800,412	-0.17(-0.41%)
Oct 12, 2020	42.26	42.50	42.17	42.40	43,654,892	+0.37(+0.87%)
Oct 09, 2020	41.85	42.15	41.73	42.03	34,784,768	+0.28(+0.68%)
Oct 08, 2020	41.56	41.79	41.22	41.75	32,351,030	+0.34(+0.82%)
Oct 07, 2020	41.34	41.54	41.22	41.41	49,819,688	+0.45(+1.10%)
Oct 06, 2020	41.01	41.27	40.82	40.96	47,387,264	+0.07(+0.18%)
Oct 05, 2020	40.56	40.89	40.56	40.89	39,317,416	+0.54(+1.34%)
Oct 02, 2020	40.20	40.70	40.15	40.34	35,596,976	-0.47(-1.15%)

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.