Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		32.02	32.02	32.02	1,310,780	-0.12(-0.38%)
Dec 30, 2020	31.75	32.20	31.38	32.14	1,310,780	+0.40(+1.25%)
Dec 29, 2020	32.23	32.26	31.60	31.75	1,419,770	-0.26(-0.83%)
Dec 28, 2020	32.02	32.23	31.92	32.01	1,670,583	+0.07(+0.21%)
Dec 24, 2020	32.10	32.12	31.76	31.94	471,564	-0.10(-0.32%)
Dec 23, 2020	32.04	32.37	31.98	32.05	1,038,915	+0.14(+0.44%)
Dec 22, 2020	31.66	32.09	31.58	31.91	1,920,202	+0.28(+0.90%)
Dec 21, 2020	31.08	31.68	30.83	31.62	1,521,055	+0.08(+0.27%)
Dec 18, 2020	31.87	31.95	31.28	31.54	4,451,675	-0.26(-0.83%)
Dec 17, 2020	31.58	31.89	31.52	31.80	1,577,205	+0.29(+0.93%)
Dec 16, 2020	31.73	31.73	31.24	31.51	1,138,754	-0.06(-0.18%)
Dec 15, 2020	31.45	31.67	31.27	31.57	3,939,317	+0.42(+1.33%)
Dec 14, 2020	31.64	31.73	31.08	31.15	4,092,541	-0.06(-0.18%)
Dec 11, 2020	31.26	31.59	31.07	31.21	1,717,131	-0.17(-0.54%)
Dec 10, 2020	31.41	31.50	31.08	31.38	2,029,065	-0.35(-1.10%)
Dec 09, 2020	31.90	32.09	31.60	31.73	1,085,868	-0.03(-0.09%)
Dec 08, 2020	31.78	31.85	31.53	31.75	1,623,831	+0.14(+0.45%)
Dec 07, 2020	31.72	31.84	31.38	31.61	1,232,329	-0.34(-1.06%)
Dec 04, 2020	31.45	31.96	31.35	31.95	1,502,118	+0.65(+2.08%)
Dec 03, 2020	31.39	31.52	31.17	31.30	1,612,037	+0.12(+0.39%)
Dec 02, 2020	31.25	31.57	31.14	31.18	1,169,642	-0.42(-1.34%)
Dec 01, 2020	31.26	31.65	31.08	31.60	1,250,449	+0.84(+2.73%)
Nov 30, 2020	30.87	30.96	30.64	30.76	1,968,736	-0.25(-0.79%)
Nov 27, 2020	31.15	31.34	30.97	31.01	624,160	-0.15(-0.48%)
Nov 25, 2020	30.95	31.20	30.70	31.16	1,563,687	+0.00(+0.00%)
Nov 24, 2020	31.03	31.24	30.65	31.16	1,951,829	+0.70(+2.29%)
Nov 23, 2020	30.44	30.62	30.08	30.46	2,853,138	+0.38(+1.25%)
Nov 20, 2020	30.10	30.43	29.98	30.08	1,488,660	-0.19(-0.62%)
Nov 19, 2020	30.73	31.11	30.17	30.27	1,434,058	-0.43(-1.41%)
Nov 18, 2020	31.42	31.52	30.70	30.71	2,226,070	-0.65(-2.08%)
Nov 17, 2020	30.84	31.44	30.63	31.36	2,200,348	+0.47(+1.51%)
Nov 16, 2020	30.32	30.90	30.18	30.89	2,421,598	+0.84(+2.78%)
Nov 13, 2020	29.90	30.19	29.77	30.06	1,641,362	+0.37(+1.24%)
Nov 12, 2020	29.40	29.72	29.27	29.69	2,504,110	+0.18(+0.61%)
Nov 11, 2020	29.68	29.79	29.26	29.51	2,595,787	-0.04(-0.13%)
Nov 10, 2020	29.57	29.87	29.31	29.55	1,941,525	+0.23(+0.77%)
Nov 09, 2020	29.52	30.42	29.29	29.32	3,689,316	+0.63(+2.20%)
Nov 06, 2020	28.17	28.75	27.62	28.69	1,894,206	+0.28(+1.00%)
Nov 05, 2020	27.75	28.58	27.73	28.40	2,642,678	+0.81(+2.94%)
Nov 04, 2020	27.38	27.98	27.19	27.59	2,298,485	+0.25(+0.91%)
Nov 03, 2020	26.99	27.42	26.99	27.34	2,323,323	+0.65(+2.42%)
Nov 02, 2020	26.40	26.70	26.31	26.70	2,429,358	+0.59(+2.24%)
Oct 30, 2020	26.06	26.39	25.87	26.11	2,877,603	-0.06(-0.22%)
Oct 29, 2020	25.86	26.32	25.55	26.17	2,511,885	+0.32(+1.24%)
Oct 28, 2020	26.38	26.48	25.78	25.85	1,901,920	-0.86(-3.22%)
Oct 27, 2020	27.12	27.25	26.55	26.71	2,031,667	-0.42(-1.57%)
Oct 26, 2020	27.29	27.54	26.83	27.13	2,805,063	-0.65(-2.34%)
Oct 23, 2020	28.49	28.89	27.68	27.78	3,486,928	+0.85(+3.15%)
Oct 22, 2020	26.37	27.03	26.37	26.93	2,295,030	+0.43(+1.64%)
Oct 21, 2020	26.40	26.59	26.09	26.50	2,096,880	+0.43(+1.67%)
Oct 20, 2020	26.24	26.47	26.02	26.06	2,450,033	+0.25(+0.95%)
Oct 19, 2020	26.01	26.13	25.65	25.82	1,536,897	-0.17(-0.65%)
Oct 16, 2020	25.84	26.23	25.84	25.99	1,519,285	+0.15(+0.58%)
Oct 15, 2020	25.43	25.88	25.38	25.84	1,959,117	+0.23(+0.88%)
Oct 14, 2020	25.88	26.12	25.56	25.61	785,679	-0.18(-0.70%)
Oct 13, 2020	25.88	26.07	25.71	25.79	1,711,595	-0.26(-1.01%)
Oct 12, 2020	26.12	26.18	25.96	26.05	1,164,046	+0.13(+0.51%)
Oct 09, 2020	25.94	26.20	25.80	25.92	1,156,869	+0.23(+0.88%)
Oct 08, 2020	25.74	25.86	25.53	25.70	1,251,846	+0.16(+0.63%)
Oct 07, 2020	25.26	25.80	25.09	25.54	1,898,581	+0.55(+2.22%)
Oct 06, 2020	25.07	25.57	24.77	24.98	1,786,139	+0.03(+0.11%)
Oct 05, 2020	24.77	25.04	24.69	24.95	1,730,797	+0.52(+2.11%)
Oct 02, 2020	24.07	24.72	24.07	24.44	1,166,044	-0.03(-0.12%)
Oct 01, 2020	24.27	24.57	24.22	24.46	1,327,012	+0.27(+1.13%)
Sep 30, 2020	24.29	24.46	24.10	24.19	2,113,685	+0.12(+0.51%)
Sep 29, 2020	24.10	24.28	24.05	24.07	1,697,057	-0.08(-0.35%)
Sep 28, 2020	24.13	24.44	24.03	24.15	1,022,000	+0.38(+1.58%)
Sep 25, 2020	23.91	24.05	23.62	23.78	1,471,845	-0.20(-0.82%)
Sep 24, 2020	23.64	24.27	23.48	23.98	1,852,700	+0.22(+0.91%)
Sep 23, 2020	23.81	24.09	23.74	23.76	1,830,272	-0.04(-0.16%)
Sep 22, 2020	23.84	24.05	23.64	23.80	1,773,092	+0.09(+0.40%)
Sep 21, 2020	24.31	24.41	23.50	23.70	1,411,732	-1.01(-4.11%)
Sep 18, 2020	25.09	25.49	24.61	24.72	4,232,992	-0.23(-0.94%)
Sep 17, 2020	24.47	25.07	24.31	24.95	1,894,388	+0.14(+0.57%)
Sep 16, 2020	25.48	25.57	24.77	24.81	1,599,611	-0.59(-2.33%)
Sep 15, 2020	25.57	25.72	25.11	25.40	1,330,628	+0.01(+0.04%)
Sep 14, 2020	25.18	25.54	25.12	25.39	1,214,189	+0.47(+1.88%)
Sep 11, 2020	24.80	25.08	24.68	24.93	1,491,110	+0.17(+0.68%)
Sep 10, 2020	25.27	25.41	24.69	24.76	1,466,643	-0.33(-1.31%)
Sep 09, 2020	25.16	25.32	24.91	25.08	1,326,142	+0.22(+0.87%)
Sep 08, 2020	25.12	25.31	24.75	24.87	2,288,832	-0.52(-2.04%)
Sep 04, 2020	25.94	26.09	25.23	25.39	1,855,240	-0.28(-1.10%)
Sep 03, 2020	26.39	26.53	25.55	25.67	1,672,361	-0.85(-3.19%)
Sep 02, 2020	25.70	26.63	25.65	26.51	2,153,573	+0.90(+3.52%)
Sep 01, 2020	25.36	25.66	25.02	25.61	1,600,492	+0.20(+0.78%)
Aug 31, 2020	25.77	25.83	25.39	25.41	1,585,310	-0.22(-0.84%)
Aug 28, 2020	25.90	26.10	25.55	25.63	2,440,870	-0.21(-0.80%)
Aug 27, 2020	26.13	26.23	25.82	25.84	1,895,596	-0.17(-0.65%)
Aug 26, 2020	25.86	26.08	25.64	26.01	1,042,549	+0.34(+1.32%)
Aug 25, 2020	25.74	25.79	25.47	25.67	1,416,784	+0.08(+0.29%)
Aug 24, 2020	25.43	25.63	25.26	25.59	932,651	+0.40(+1.60%)
Aug 21, 2020	25.23	25.27	25.08	25.19	988,716	-0.18(-0.70%)
Aug 20, 2020	25.38	25.59	25.36	25.37	866,686	-0.23(-0.90%)
Aug 19, 2020	25.86	25.92	25.51	25.60	1,222,969	-0.30(-1.14%)
Aug 18, 2020	26.15	26.17	25.85	25.89	800,939	-0.14(-0.54%)
Aug 17, 2020	25.89	26.10	25.80	26.03	1,060,565	+0.10(+0.40%)
Aug 14, 2020	25.98	26.10	25.82	25.93	951,249	-0.10(-0.40%)
Aug 13, 2020	25.98	26.20	25.82	26.03	924,054	-0.07(-0.25%)
Aug 12, 2020	26.18	26.34	26.06	26.10	1,329,710	+0.31(+1.20%)
Aug 11, 2020	25.93	26.28	25.71	25.79	1,569,596	+0.13(+0.51%)
Aug 10, 2020	25.57	25.79	25.52	25.66	1,483,796	+0.08(+0.33%)
Aug 07, 2020	25.41	25.57	25.26	25.57	1,504,309	+0.16(+0.63%)
Aug 06, 2020	25.42	25.55	25.18	25.41	1,051,026	-0.11(-0.44%)
Aug 05, 2020	25.34	25.68	25.32	25.53	1,832,499	+0.27(+1.08%)
Aug 04, 2020	25.31	25.42	25.15	25.25	1,849,074	-0.06(-0.22%)
Aug 03, 2020	25.56	26.01	25.15	25.31	2,967,725	-0.05(-0.18%)
Jul 31, 2020	25.35	25.39	24.91	25.36	2,109,950	+0.00(+0.00%)
Jul 30, 2020	25.55	25.87	25.27	25.36	2,535,889	-0.54(-2.07%)
Jul 29, 2020	25.54	25.96	25.20	25.89	1,993,419	+0.54(+2.15%)
Jul 28, 2020	25.23	25.69	25.11	25.35	2,717,496	+0.06(+0.22%)
Jul 27, 2020	25.15	25.52	24.96	25.29	2,443,153	+0.59(+2.40%)
Jul 24, 2020	24.25	24.99	23.79	24.70	3,887,063	+0.01(+0.04%)
Jul 23, 2020	24.98	25.13	24.58	24.69	2,754,250	-0.13(-0.51%)
Jul 22, 2020	24.44	24.95	24.33	24.82	2,162,252	+0.30(+1.21%)
Jul 21, 2020	24.56	24.90	24.44	24.52	1,271,500	+0.27(+1.12%)
Jul 20, 2020	24.24	24.35	24.02	24.25	1,521,432	-0.01(-0.04%)
Jul 17, 2020	24.53	24.57	24.21	24.26	1,254,495	-0.23(-0.96%)
Jul 16, 2020	24.30	24.54	24.09	24.49	1,652,981	+0.11(+0.46%)
Jul 15, 2020	24.44	24.48	23.97	24.38	1,280,585	+0.37(+1.53%)
Jul 14, 2020	23.63	24.05	23.53	24.01	2,147,699	+0.50(+2.12%)
Jul 13, 2020	23.90	24.07	23.48	23.52	1,745,528	-0.23(-0.95%)
Jul 10, 2020	23.43	23.75	23.24	23.74	1,651,728	+0.34(+1.45%)
Jul 09, 2020	23.79	23.84	23.20	23.40	1,614,736	-0.33(-1.39%)
Jul 08, 2020	24.14	24.33	23.59	23.73	1,400,232	-0.37(-1.55%)
Jul 07, 2020	24.27	24.41	24.06	24.11	1,499,979	-0.43(-1.75%)
Jul 06, 2020	24.80	24.83	24.32	24.54	1,055,053	+0.24(+1.00%)
Jul 02, 2020	24.26	24.43	24.05	24.29	1,230,190	+0.42(+1.76%)
Jul 01, 2020	24.06	24.26	23.72	23.87	1,969,511	-0.22(-0.93%)
Jun 30, 2020	23.80	24.25	23.71	24.10	2,925,253	-0.01(-0.04%)
Jun 29, 2020	23.80	24.28	23.65	24.11	2,321,263	+0.54(+2.30%)
Jun 26, 2020	23.95	23.97	23.45	23.56	3,400,428	-0.45(-1.87%)
Jun 25, 2020	23.97	24.06	23.56	24.01	1,762,620	-0.09(-0.37%)
Jun 24, 2020	24.80	24.80	23.93	24.10	2,540,029	-0.82(-3.28%)
Jun 23, 2020	25.36	25.41	24.90	24.92	1,749,952	-0.06(-0.22%)
Jun 22, 2020	25.38	25.41	24.88	24.98	1,773,638	-0.35(-1.37%)
Jun 19, 2020	25.48	25.48	24.84	25.32	4,437,903	+0.31(+1.23%)
Jun 18, 2020	25.01	25.19	24.84	25.01	2,205,128	-0.13(-0.52%)
Jun 17, 2020	25.24	25.44	24.97	25.14	1,753,462	+0.03(+0.11%)
Jun 16, 2020	25.77	25.81	24.91	25.12	2,900,382	-0.17(-0.67%)
Jun 15, 2020	24.34	25.41	24.22	25.28	2,271,364	+0.31(+1.24%)
Jun 12, 2020	25.90	25.90	24.55	24.98	3,180,548	+0.32(+1.29%)
Jun 11, 2020	25.26	25.38	24.57	24.66	2,636,677	-1.37(-5.25%)
Jun 10, 2020	25.96	26.16	25.62	26.02	3,344,232	+0.15(+0.58%)
Jun 09, 2020	25.60	26.11	25.44	25.87	1,868,085	-0.07(-0.25%)
Jun 08, 2020	25.96	26.16	25.78	25.94	1,647,131	+0.06(+0.22%)
Jun 05, 2020	26.03	26.31	25.60	25.88	3,635,707	+0.58(+2.29%)
Jun 04, 2020	25.56	25.73	25.05	25.30	2,822,614	-0.36(-1.42%)
Jun 03, 2020	25.57	25.79	25.36	25.67	2,438,509	+0.45(+1.78%)
Jun 02, 2020	25.16	25.25	24.90	25.22	1,540,957	+0.31(+1.26%)
Jun 01, 2020	25.57	25.57	24.83	24.91	1,536,354	+0.18(+0.74%)
May 29, 2020	24.65	24.83	24.35	24.72	2,028,107	-0.06(-0.23%)
May 28, 2020	25.12	25.23	24.76	24.78	1,556,093	-0.34(-1.34%)
May 27, 2020	24.92	25.19	24.60	25.12	1,660,516	+0.54(+2.21%)
May 26, 2020	24.69	24.84	24.51	24.57	1,176,854	+0.70(+2.94%)
May 22, 2020	23.66	23.95	23.51	23.87	1,201,101	+0.22(+0.91%)
May 21, 2020	23.62	23.80	23.48	23.66	1,806,121	-0.02(-0.08%)
May 20, 2020	23.76	24.06	23.62	23.68	1,594,215	+0.07(+0.28%)
May 19, 2020	23.73	24.08	23.60	23.61	1,319,650	-0.17(-0.71%)
May 18, 2020	23.34	24.06	23.29	23.78	1,592,382	+1.07(+4.69%)
May 15, 2020	22.41	22.84	22.25	22.71	3,595,602	+0.11(+0.50%)
May 14, 2020	22.12	22.63	21.61	22.60	1,696,912	+0.06(+0.25%)
May 13, 2020	23.05	23.32	22.12	22.54	2,694,991	-0.61(-2.63%)
May 12, 2020	24.05	24.18	23.15	23.15	1,523,703	-0.83(-3.47%)
May 11, 2020	23.95	24.31	23.86	23.98	2,296,111	-0.35(-1.42%)
May 08, 2020	23.64	24.35	23.64	24.33	1,953,139	+1.12(+4.83%)
May 07, 2020	23.33	23.59	23.06	23.21	2,462,387	+0.19(+0.81%)
May 06, 2020	23.31	23.46	22.95	23.02	1,344,409	+0.06(+0.24%)
May 05, 2020	22.69	23.23	22.68	22.96	1,951,242	+0.40(+1.78%)
May 04, 2020	22.18	22.63	21.97	22.56	2,343,944	+0.23(+1.05%)
May 01, 2020	22.33	22.50	22.21	22.33	2,092,809	-0.34(-1.49%)
Apr 30, 2020	23.25	23.50	22.66	22.67	2,565,670	-0.70(-3.00%)
Apr 29, 2020	23.38	23.58	22.94	23.37	2,616,704	+0.48(+2.10%)
Apr 28, 2020	23.08	23.53	22.88	22.89	1,698,980	+0.05(+0.23%)
Apr 27, 2020	22.55	22.92	22.24	22.83	2,281,775	+0.27(+1.20%)
Apr 24, 2020	21.96	23.13	21.83	22.56	3,026,120	+0.84(+3.87%)
Apr 23, 2020	21.65	22.22	21.58	21.72	2,321,330	+0.10(+0.48%)
Apr 22, 2020	21.25	21.78	21.19	21.62	2,190,504	+0.39(+1.83%)
Apr 21, 2020	21.01	21.51	20.85	21.23	1,804,604	-0.23(-1.07%)
Apr 20, 2020	21.95	22.29	21.29	21.46	2,564,392	-0.92(-4.10%)
Apr 17, 2020	22.02	22.54	22.02	22.38	2,157,618	+1.06(+4.96%)
Apr 16, 2020	21.04	21.36	20.86	21.32	2,152,334	+0.24(+1.15%)
Apr 15, 2020	20.78	21.26	20.66	21.08	3,537,482	-0.84(-3.84%)
Apr 14, 2020	22.16	22.40	21.77	21.92	2,583,686	+0.34(+1.56%)
Apr 13, 2020	22.29	22.50	21.33	21.58	3,206,524	-0.77(-3.43%)
Apr 09, 2020	22.53	23.29	22.32	22.35	2,335,040	+0.17(+0.76%)
Apr 08, 2020	21.85	22.30	21.42	22.18	2,628,240	+0.39(+1.80%)
Apr 07, 2020	22.23	22.65	21.64	21.79	3,478,045	+0.27(+1.25%)
Apr 06, 2020	19.94	21.65	19.60	21.52	2,325,970	+2.31(+12.01%)
Apr 03, 2020	19.53	19.94	18.97	19.21	1,732,512	-0.33(-1.71%)
Apr 02, 2020	19.10	19.69	19.01	19.54	2,112,522	+0.24(+1.25%)
Apr 01, 2020	19.86	20.14	19.04	19.30	2,424,717	-1.31(-6.36%)
Mar 31, 2020	21.14	21.33	20.45	20.61	2,251,622	-0.74(-3.48%)
Mar 30, 2020	20.34	21.41	20.08	21.36	2,534,968	+1.08(+5.32%)
Mar 27, 2020	20.39	20.81	19.62	20.28	1,970,293	-0.85(-4.01%)
Mar 26, 2020	19.45	21.28	19.26	21.13	3,082,154	+1.85(+9.60%)
Mar 25, 2020	20.13	20.41	18.92	19.28	4,341,299	-0.62(-3.13%)
Mar 24, 2020	19.55	20.26	19.10	19.90	3,192,349	+1.21(+6.47%)
Mar 23, 2020	19.00	19.28	18.12	18.69	2,565,334	-0.59(-3.04%)
Mar 20, 2020	20.68	21.50	19.14	19.28	4,455,169	-1.10(-5.39%)
Mar 19, 2020	20.28	20.90	19.44	20.37	4,264,858	-0.19(-0.90%)
Mar 18, 2020	20.38	21.35	19.81	20.56	2,925,305	-1.13(-5.19%)
Mar 17, 2020	21.42	22.58	21.09	21.68	2,959,370	+0.62(+2.96%)
Mar 16, 2020	21.54	22.57	20.88	21.06	2,827,157	-2.39(-10.19%)
Mar 13, 2020	22.21	23.53	21.74	23.45	3,798,368	+1.84(+8.52%)
Mar 12, 2020	21.95	22.44	20.96	21.61	3,558,044	-1.80(-7.67%)
Mar 11, 2020	23.77	23.81	23.05	23.41	3,333,952	-1.00(-4.12%)
Mar 10, 2020	23.76	24.41	23.10	24.41	2,823,617	+1.43(+6.23%)
Mar 09, 2020	23.24	24.06	22.77	22.98	3,364,760	-1.73(-7.00%)
Mar 06, 2020	24.24	24.76	23.82	24.71	2,356,525	-0.12(-0.49%)
Mar 05, 2020	24.91	25.44	24.65	24.83	2,422,959	-0.85(-3.30%)
Mar 04, 2020	25.10	25.75	24.75	25.68	1,830,991	+0.91(+3.68%)
Mar 03, 2020	25.68	25.88	24.48	24.76	1,960,461	-0.88(-3.45%)
Mar 02, 2020	24.73	25.67	24.52	25.65	2,007,007	+0.81(+3.26%)
Feb 28, 2020	24.29	25.00	24.26	24.84	3,794,606	-0.47(-1.87%)
Feb 27, 2020	25.42	26.37	25.14	25.31	2,071,377	-0.72(-2.75%)
Feb 26, 2020	26.32	26.65	26.02	26.03	1,415,758	-0.13(-0.50%)
Feb 25, 2020	27.32	27.46	26.14	26.16	1,775,823	-1.03(-3.80%)
Feb 24, 2020	27.47	27.60	27.19	27.19	1,114,587	-1.27(-4.45%)
Feb 21, 2020	28.84	28.97	28.44	28.46	913,500	-0.46(-1.58%)
Feb 20, 2020	28.60	29.02	28.56	28.91	1,139,622	+0.06(+0.19%)
Feb 19, 2020	28.46	28.97	28.46	28.86	982,925	+0.46(+1.60%)
Feb 18, 2020	28.12	28.46	28.00	28.40	1,400,670	+0.12(+0.43%)
Feb 14, 2020	28.48	28.53	28.16	28.28	1,297,368	-0.19(-0.65%)
Feb 13, 2020	28.21	28.63	27.95	28.47	1,217,667	+0.11(+0.39%)
Feb 12, 2020	28.29	28.50	28.13	28.35	1,417,823	+0.20(+0.73%)
Feb 11, 2020	27.77	28.23	27.72	28.15	1,194,877	+0.42(+1.51%)
Feb 10, 2020	27.55	27.78	27.47	27.73	1,000,602	+0.19(+0.68%)
Feb 07, 2020	27.51	27.65	27.36	27.55	1,444,422	-0.13(-0.47%)
Feb 06, 2020	28.24	28.37	27.57	27.68	1,725,549	-0.54(-1.91%)
Feb 05, 2020	27.98	28.32	27.89	28.21	1,779,797	+0.22(+0.80%)
Feb 04, 2020	27.93	28.22	27.86	27.99	1,499,953	+0.34(+1.24%)
Feb 03, 2020	27.90	28.51	27.54	27.65	2,486,266	-0.05(-0.17%)
Jan 31, 2020	28.25	28.44	27.38	27.69	2,890,780	-1.10(-3.81%)
Jan 30, 2020	28.48	28.86	28.34	28.79	3,238,952	+0.24(+0.85%)
Jan 29, 2020	28.55	28.75	28.21	28.55	1,283,602	+0.06(+0.20%)
Jan 28, 2020	28.55	28.64	28.30	28.49	1,094,388	+0.19(+0.66%)
Jan 27, 2020	28.23	28.62	28.00	28.31	1,669,361	-0.36(-1.27%)
Jan 24, 2020	28.94	28.96	28.50	28.67	1,642,645	-0.02(-0.06%)
Jan 23, 2020	28.25	28.73	28.07	28.69	1,857,505	+0.50(+1.78%)
Jan 22, 2020	28.52	28.77	28.17	28.19	1,179,583	-0.19(-0.66%)
Jan 21, 2020	28.84	28.87	28.35	28.37	1,645,824	-0.45(-1.55%)
Jan 17, 2020	28.95	29.09	28.74	28.82	1,288,661	-0.16(-0.56%)
Jan 16, 2020	28.65	29.01	28.48	28.98	1,468,795	+0.34(+1.19%)
Jan 15, 2020	28.40	28.74	28.40	28.64	1,461,598	+0.20(+0.72%)
Jan 14, 2020	28.17	28.51	28.10	28.44	1,284,850	+0.37(+1.33%)
Jan 13, 2020	28.10	28.21	27.95	28.07	1,540,676	+0.09(+0.33%)
Jan 10, 2020	27.75	28.02	27.69	27.97	1,644,687	+0.17(+0.60%)
Jan 09, 2020	27.84	27.89	27.46	27.81	2,502,630	+0.03(+0.10%)
Jan 08, 2020	27.44	27.85	27.40	27.78	3,258,779	+0.40(+1.46%)
Jan 07, 2020	27.70	27.74	27.13	27.38	1,175,459	-0.30(-1.09%)
Jan 06, 2020	27.31	28.05	27.11	27.68	2,297,657	+0.72(+2.68%)
Jan 03, 2020	26.91	27.04	26.74	26.96	1,707,806	-0.34(-1.26%)

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.

Gentex Corp (NQ: GNTX )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Gentex Corp (NQ: GNTX )

Historical Prices

Sections

Services