Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	34.51	34.66	32.46	33.34	556,197	-1.07(-3.11%)
Nov 27, 2020	33.50	34.97	33.50	34.41	109,300	+0.98(+2.93%)
Nov 25, 2020	34.43	34.94	33.34	33.43	192,500	-0.53(-1.56%)
Nov 24, 2020	34.92	34.93	31.86	33.96	512,085	+0.42(+1.25%)
Nov 23, 2020	33.56	33.87	32.80	33.54	191,434	+0.20(+0.60%)
Nov 20, 2020	32.19	34.18	32.19	33.34	140,500	+0.32(+0.97%)
Nov 19, 2020	32.35	33.82	31.68	33.02	502,944	+0.47(+1.44%)
Nov 18, 2020	33.20	33.27	32.06	32.55	139,810	-0.35(-1.06%)
Nov 17, 2020	32.01	33.61	31.52	32.90	174,945	+0.46(+1.42%)
Nov 16, 2020	33.36	34.06	31.70	32.44	146,355	-0.63(-1.91%)
Nov 13, 2020	34.95	34.95	32.66	33.07	103,800	-1.23(-3.59%)
Nov 12, 2020	34.38	35.99	32.50	34.30	456,400	-0.70(-2.00%)
Nov 11, 2020	34.00	35.27	33.36	35.00	128,080	+0.99(+2.91%)
Nov 10, 2020	32.06	34.85	31.14	34.01	448,871	+1.95(+6.08%)
Nov 09, 2020	33.16	33.58	31.89	32.06	147,084	-0.29(-0.90%)
Nov 06, 2020	33.18	33.39	31.63	32.35	91,900	-0.83(-2.50%)
Nov 05, 2020	31.89	33.50	31.74	33.18	448,374	+1.45(+4.57%)
Nov 04, 2020	32.57	33.38	31.10	31.73	268,566	-0.94(-2.88%)
Nov 03, 2020	32.05	32.87	31.53	32.67	105,544	+1.10(+3.48%)
Nov 02, 2020	31.64	31.88	30.77	31.57	90,820	+0.06(+0.19%)
Oct 30, 2020	31.00	31.53	30.24	31.51	211,300	+0.47(+1.51%)
Oct 29, 2020	30.64	31.25	30.10	31.04	151,070	+0.27(+0.88%)
Oct 28, 2020	32.16	32.16	30.10	30.77	123,192	-1.95(-5.96%)
Oct 27, 2020	32.16	33.12	31.52	32.72	152,090	+0.44(+1.36%)
Oct 26, 2020	31.98	33.97	31.82	32.28	195,388	+0.42(+1.32%)
Oct 23, 2020	30.50	32.06	30.16	31.86	165,400	+1.22(+3.98%)
Oct 22, 2020	29.60	31.18	29.60	30.64	113,065	+1.12(+3.79%)
Oct 21, 2020	29.38	30.52	29.02	29.52	133,693	+0.05(+0.17%)
Oct 20, 2020	33.00	33.00	29.26	29.47	156,897	-3.15(-9.66%)
Oct 19, 2020	33.96	33.96	32.49	32.62	90,376	-1.08(-3.20%)
Oct 16, 2020	32.73	33.99	32.73	33.70	96,600	+0.86(+2.62%)
Oct 15, 2020	32.63	33.34	31.38	32.84	86,650	-0.08(-0.24%)
Oct 14, 2020	33.50	33.70	32.53	32.92	281,835	-0.58(-1.73%)
Oct 13, 2020	32.71	33.67	32.37	33.50	71,820	+0.71(+2.17%)
Oct 12, 2020	33.90	33.90	32.03	32.79	113,194	-0.99(-2.93%)
Oct 09, 2020	33.37	34.00	33.20	33.78	89,500	+0.51(+1.53%)
Oct 08, 2020	34.00	34.00	33.00	33.27	277,776	-0.43(-1.28%)
Oct 07, 2020	33.21	33.97	32.75	33.70	204,706	+0.73(+2.21%)
Oct 06, 2020	32.50	33.90	32.32	32.97	172,911	+0.48(+1.48%)
Oct 05, 2020	30.74	33.11	30.70	32.49	187,960	+1.82(+5.93%)
Oct 02, 2020	30.65	31.69	30.41	30.67	269,100	+0.07(+0.23%)
Oct 01, 2020	30.21	31.05	29.80	30.60	599,473	+0.37(+1.22%)
Sep 30, 2020	30.29	30.64	29.68	30.23	186,516	-0.18(-0.59%)
Sep 29, 2020	29.03	30.49	28.93	30.41	239,485	+1.71(+5.96%)
Sep 28, 2020	29.95	29.95	27.92	28.70	194,438	-0.95(-3.20%)
Sep 25, 2020	27.02	29.85	26.81	29.65	113,200	+2.73(+10.14%)
Sep 24, 2020	26.08	27.08	25.15	26.92	99,201	+0.75(+2.87%)
Sep 23, 2020	27.60	27.60	25.92	26.17	203,784	-1.26(-4.59%)
Sep 22, 2020	28.92	28.92	26.65	27.43	365,282	-1.39(-4.82%)
Sep 21, 2020	29.52	29.91	27.28	28.82	376,954	-1.27(-4.22%)
Sep 18, 2020	31.43	32.00	29.86	30.09	1,368,800	-1.24(-3.96%)
Sep 17, 2020	29.29	31.97	29.00	31.33	459,907	+1.40(+4.68%)
Sep 16, 2020	29.41	30.41	29.36	29.93	330,307	+0.79(+2.71%)
Sep 15, 2020	31.00	31.43	28.86	29.14	257,483	-1.38(-4.52%)
Sep 14, 2020	30.20	32.82	30.11	30.52	424,342	+1.02(+3.46%)
Sep 11, 2020	29.45	30.43	28.28	29.50	176,100	+0.43(+1.48%)
Sep 10, 2020	29.66	30.42	29.07	29.07	136,548	-0.80(-2.68%)
Sep 09, 2020	28.35	30.34	28.35	29.87	97,114	+1.73(+6.15%)
Sep 08, 2020	28.39	29.97	27.88	28.14	169,134	-0.18(-0.64%)
Sep 04, 2020	29.53	29.98	27.26	28.32	80,000	-1.33(-4.49%)
Sep 03, 2020	30.01	30.01	28.99	29.65	86,427	-0.37(-1.23%)
Sep 02, 2020	29.71	30.05	28.47	30.02	127,501	+0.16(+0.54%)
Sep 01, 2020	28.85	29.91	28.28	29.86	94,346	+1.09(+3.79%)
Aug 31, 2020	29.29	29.97	28.72	28.77	184,039	-0.34(-1.17%)
Aug 28, 2020	28.47	29.31	28.01	29.11	87,600	+0.83(+2.93%)
Aug 27, 2020	28.91	29.16	27.00	28.28	127,293	-0.62(-2.15%)
Aug 26, 2020	30.22	30.73	28.76	28.90	74,438	-1.44(-4.75%)
Aug 25, 2020	29.95	30.43	29.54	30.34	79,146	+0.34(+1.13%)
Aug 24, 2020	30.17	30.83	28.66	30.00	127,292	-0.07(-0.23%)
Aug 21, 2020	29.18	30.14	28.53	30.07	107,800	+0.57(+1.93%)
Aug 20, 2020	30.01	30.29	29.35	29.50	82,652	-0.71(-2.35%)
Aug 19, 2020	30.25	30.53	29.80	30.21	84,095	-0.37(-1.21%)
Aug 18, 2020	29.93	30.91	29.80	30.58	98,289	+0.66(+2.21%)
Aug 17, 2020	29.31	30.00	29.16	29.92	94,837	+0.77(+2.64%)
Aug 14, 2020	28.91	29.98	28.34	29.15	541,600	+0.16(+0.55%)
Aug 13, 2020	29.60	29.88	28.05	28.99	305,647	-0.88(-2.95%)
Aug 12, 2020	32.48	32.62	29.80	29.87	137,135	-2.69(-8.26%)
Aug 11, 2020	33.01	33.66	30.82	32.56	134,957	-0.34(-1.03%)
Aug 10, 2020	30.71	33.23	30.30	32.90	141,476	+2.65(+8.76%)
Aug 07, 2020	30.00	31.21	29.66	30.25	114,200	+0.15(+0.50%)
Aug 06, 2020	29.57	30.59	29.42	30.10	99,023	+0.85(+2.91%)
Aug 05, 2020	29.35	29.49	28.30	29.25	73,218	+0.13(+0.45%)
Aug 04, 2020	29.10	30.45	28.96	29.12	92,091	+0.04(+0.14%)
Aug 03, 2020	28.40	30.00	28.08	29.08	147,800	+1.26(+4.53%)
Jul 31, 2020	29.40	29.63	26.50	27.82	218,900	-1.03(-3.57%)
Jul 30, 2020	28.61	29.44	28.03	28.85	144,874	+0.41(+1.44%)
Jul 29, 2020	29.20	29.38	28.08	28.44	144,844	-0.35(-1.22%)
Jul 28, 2020	31.83	32.39	27.28	28.79	427,943	-0.92(-3.10%)
Jul 27, 2020	29.64	31.27	29.50	29.71	351,723	+2.43(+8.91%)
Jul 24, 2020	28.15	28.15	26.51	27.28	188,700	+0.29(+1.07%)
Jul 23, 2020	28.38	29.19	26.52	26.99	235,574	-1.41(-4.96%)
Jul 22, 2020	29.06	29.22	28.10	28.40	138,772	-0.66(-2.27%)
Jul 21, 2020	31.85	32.06	28.81	29.06	335,322	-2.51(-7.95%)
Jul 20, 2020	30.22	31.96	29.45	31.57	183,784	+2.22(+7.56%)
Jul 17, 2020	29.53	30.00	28.85	29.35	160,000	-0.35(-1.18%)
Jul 16, 2020	29.92	30.35	29.11	29.70	142,697	-0.41(-1.36%)
Jul 15, 2020	30.86	30.86	28.51	30.11	185,384	-0.33(-1.08%)
Jul 14, 2020	30.90	30.92	28.39	30.44	220,166	-0.28(-0.91%)
Jul 13, 2020	34.08	35.03	30.63	30.72	131,035	-3.01(-8.92%)
Jul 10, 2020	36.48	36.70	33.61	33.73	107,300	-2.34(-6.49%)
Jul 09, 2020	38.11	38.11	35.05	36.07	223,891	-1.96(-5.15%)
Jul 08, 2020	37.60	38.27	35.42	38.03	134,958	+1.00(+2.70%)
Jul 07, 2020	40.70	41.00	37.03	37.03	80,347	-3.97(-9.68%)
Jul 06, 2020	41.52	41.99	40.00	41.00	43,991	-0.02(-0.05%)
Jul 02, 2020	43.73	43.73	39.29	41.02	61,500	-2.05(-4.76%)
Jul 01, 2020	42.32	43.57	40.80	43.07	90,355	+0.91(+2.16%)
Jun 30, 2020	40.00	42.59	39.67	42.16	68,780	+2.37(+5.96%)
Jun 29, 2020	42.14	43.18	38.45	39.79	87,353	-2.18(-5.19%)
Jun 26, 2020	43.65	44.25	41.32	41.97	232,700	-2.16(-4.89%)
Jun 25, 2020	41.13	45.97	40.35	44.13	113,066	+2.68(+6.47%)
Jun 24, 2020	42.75	43.98	40.51	41.45	204,519	-1.30(-3.04%)
Jun 23, 2020	45.17	45.79	42.20	42.75	111,090	-2.05(-4.58%)
Jun 22, 2020	41.50	45.53	41.50	44.80	104,379	+3.43(+8.29%)
Jun 19, 2020	41.71	45.52	41.33	41.37	759,700	-0.33(-0.79%)
Jun 18, 2020	38.35	43.43	37.95	41.70	224,089	+3.31(+8.62%)
Jun 17, 2020	37.81	39.03	36.84	38.39	98,252	+0.88(+2.35%)
Jun 16, 2020	38.99	39.00	37.05	37.51	96,165	-0.51(-1.34%)
Jun 15, 2020	34.43	38.97	34.28	38.02	163,024	+3.44(+9.95%)
Jun 12, 2020	35.83	36.53	34.42	34.58	99,700	-0.08(-0.23%)
Jun 11, 2020	36.81	36.81	34.00	34.66	112,808	-3.25(-8.57%)
Jun 10, 2020	38.45	39.28	37.43	37.91	48,161	-0.33(-0.86%)
Jun 09, 2020	37.56	39.50	36.52	38.24	66,601	+0.34(+0.90%)
Jun 08, 2020	36.09	39.29	35.60	37.90	108,177	+2.37(+6.67%)
Jun 05, 2020	39.54	40.72	35.11	35.53	249,700	-3.14(-8.12%)
Jun 04, 2020	40.00	40.68	38.66	38.67	49,616	-1.42(-3.54%)
Jun 03, 2020	41.09	46.25	36.78	40.09	279,544	-0.78(-1.91%)
Jun 02, 2020	39.74	41.17	38.88	40.87	33,167	+1.12(+2.82%)
Jun 01, 2020	39.31	40.69	39.13	39.75	47,777	+0.70(+1.79%)
May 29, 2020	41.21	41.21	38.43	39.05	173,400	-1.95(-4.76%)
May 28, 2020	39.74	41.65	39.74	41.00	83,782	+1.45(+3.67%)
May 27, 2020	39.90	40.00	37.24	39.55	76,777	-0.01(-0.03%)
May 26, 2020	41.81	41.81	37.76	39.56	62,624	-1.40(-3.42%)
May 22, 2020	39.40	41.13	38.24	40.96	49,900	+1.02(+2.55%)
May 21, 2020	40.53	40.59	39.00	39.94	31,885	-0.45(-1.11%)
May 20, 2020	37.79	40.65	37.02	40.39	54,815	+3.68(+10.02%)
May 19, 2020	40.68	41.08	36.58	36.71	77,245	-4.16(-10.18%)
May 18, 2020	42.73	45.18	39.60	40.87	106,507	+0.15(+0.37%)
May 15, 2020	40.98	41.84	39.80	40.72	50,600	-0.67(-1.62%)
May 14, 2020	41.66	41.78	38.38	41.39	51,854	-1.20(-2.82%)
May 13, 2020	44.66	44.66	32.60	42.59	222,277	-0.55(-1.27%)
May 12, 2020	42.42	44.78	41.71	43.14	77,979	+0.09(+0.21%)
May 11, 2020	42.61	43.50	42.00	43.05	54,221	+0.78(+1.85%)
May 08, 2020	41.31	43.68	40.26	42.27	101,300	+2.03(+5.04%)
May 07, 2020	38.56	40.62	37.12	40.24	118,941	+1.75(+4.55%)
May 06, 2020	37.84	40.45	37.58	38.49	128,912	+0.58(+1.53%)
May 05, 2020	38.24	38.94	36.04	37.91	112,644	+0.68(+1.83%)
May 04, 2020	33.79	37.39	32.86	37.23	34,668	+2.74(+7.94%)
May 01, 2020	36.21	36.50	33.24	34.49	53,700	-2.55(-6.88%)
Apr 30, 2020	39.75	40.07	37.04	37.04	61,995	-4.00(-9.75%)
Apr 29, 2020	43.00	43.44	40.03	41.04	135,808	-0.89(-2.12%)
Apr 28, 2020	42.44	43.49	40.21	41.93	90,184	-0.03(-0.07%)
Apr 27, 2020	41.68	43.08	39.01	41.96	142,363	+0.73(+1.77%)
Apr 24, 2020	37.12	41.33	37.00	41.23	186,400	+4.80(+13.18%)
Apr 23, 2020	34.54	36.94	33.23	36.43	117,793	+0.98(+2.76%)
Apr 22, 2020	36.34	36.34	34.11	35.45	61,216	+0.43(+1.23%)
Apr 21, 2020	31.70	35.24	31.67	35.02	103,284	+2.76(+8.56%)
Apr 20, 2020	30.30	33.16	29.96	32.26	94,437	+2.41(+8.07%)
Apr 17, 2020	28.61	30.00	28.50	29.85	113,700	+2.08(+7.49%)
Apr 16, 2020	29.00	29.85	26.63	27.77	117,545	+0.04(+0.14%)
Apr 15, 2020	23.97	29.72	22.75	27.73	456,475	+3.31(+13.55%)
Apr 14, 2020	25.47	26.97	24.31	24.42	124,185	-0.28(-1.13%)
Apr 13, 2020	26.08	26.16	24.30	24.70	85,156	-1.26(-4.85%)
Apr 09, 2020	25.33	26.68	24.24	25.96	297,600	+0.85(+3.39%)
Apr 08, 2020	25.41	25.55	24.04	25.11	375,117	-0.07(-0.28%)
Apr 07, 2020	24.32	25.31	23.18	25.18	248,490	+1.08(+4.48%)
Apr 06, 2020	24.52	25.88	23.07	24.10	222,753	+0.30(+1.26%)
Apr 03, 2020	23.58	25.34	22.92	23.80	71,500	+0.21(+0.89%)
Apr 02, 2020	21.93	24.71	21.93	23.59	114,559	+1.29(+5.78%)
Apr 01, 2020	24.33	24.46	20.75	22.30	148,710	-2.65(-10.62%)
Mar 31, 2020	25.30	25.74	23.69	24.95	176,302	-0.45(-1.77%)
Mar 30, 2020	24.13	25.92	23.11	25.40	178,211	+1.29(+5.35%)
Mar 27, 2020	30.00	30.00	24.08	24.11	94,700	-6.73(-21.82%)
Mar 26, 2020	27.84	32.60	25.00	30.84	305,165	+3.09(+11.14%)
Mar 25, 2020	26.21	27.90	24.50	27.75	230,922	+1.43(+5.43%)
Mar 24, 2020	24.02	27.08	24.02	26.32	125,876	+2.31(+9.62%)
Mar 23, 2020	22.00	26.99	19.16	24.01	354,399	+1.83(+8.25%)
Mar 20, 2020	20.00	28.84	20.00	22.18	1,588,100	+2.48(+12.59%)
Mar 19, 2020	18.24	22.12	18.24	19.70	251,742	+1.52(+8.36%)
Mar 18, 2020	18.69	20.98	17.63	18.18	113,374	-1.18(-6.10%)
Mar 17, 2020	20.00	21.67	18.64	19.36	121,666	-0.45(-2.27%)
Mar 16, 2020	21.84	22.00	18.22	19.81	220,909	-4.14(-17.29%)
Mar 13, 2020	21.00	25.16	18.69	23.95	158,800	+3.41(+16.60%)
Mar 12, 2020	21.74	22.36	19.99	20.54	290,573	-2.11(-9.32%)
Mar 11, 2020	23.30	25.63	21.83	22.65	222,673	-0.98(-4.15%)
Mar 10, 2020	25.25	25.76	22.62	23.63	380,423	-1.14(-4.60%)
Mar 09, 2020	27.00	28.50	23.60	24.77	226,329	-4.23(-14.59%)
Mar 06, 2020	31.64	31.64	27.50	29.00	349,500	-3.17(-9.85%)
Mar 05, 2020	29.81	34.00	29.60	32.17	126,429	+1.88(+6.21%)
Mar 04, 2020	30.43	33.45	29.91	30.29	101,665	+0.29(+0.97%)
Mar 03, 2020	30.30	34.28	28.51	30.00	278,825	-0.19(-0.63%)
Mar 02, 2020	27.23	32.43	26.46	30.19	472,986	+3.20(+11.86%)
Feb 28, 2020	28.16	29.24	26.49	26.99	176,300	-1.91(-6.61%)
Feb 27, 2020	31.46	31.55	28.83	28.90	186,966	-3.10(-9.69%)
Feb 26, 2020	32.42	32.99	29.89	32.00	360,497	-0.72(-2.20%)
Feb 25, 2020	33.00	33.71	29.71	32.72	488,280	-0.55(-1.65%)
Feb 24, 2020	37.00	37.00	32.29	33.27	666,508	-4.65(-12.26%)
Feb 21, 2020	36.83	39.11	35.42	37.92	164,900	+0.89(+2.40%)
Feb 20, 2020	36.82	37.43	36.31	37.03	157,938	-0.23(-0.62%)
Feb 19, 2020	35.26	37.54	34.59	37.26	393,064	+2.00(+5.67%)
Feb 18, 2020	36.00	37.99	35.00	35.26	85,740	-0.88(-2.43%)
Feb 14, 2020	37.65	37.65	35.39	36.14	249,400	-0.72(-1.95%)
Feb 13, 2020	37.59	37.65	36.40	36.86	169,804	-1.17(-3.08%)
Feb 12, 2020	38.54	38.75	37.48	38.03	191,266	-0.87(-2.24%)
Feb 11, 2020	37.39	39.90	37.21	38.90	165,263	+1.37(+3.65%)
Feb 10, 2020	38.44	39.00	36.57	37.53	272,061	-1.59(-4.06%)
Feb 07, 2020	38.11	39.24	37.51	39.12	230,400	+0.38(+0.98%)
Feb 06, 2020	36.99	39.01	36.45	38.74	282,577	+0.86(+2.27%)
Feb 05, 2020	39.14	39.90	34.50	37.88	894,754	-1.42(-3.61%)
Feb 04, 2020	37.50	41.79	37.07	39.30	520,137	+1.30(+3.42%)
Feb 03, 2020	37.35	39.90	36.11	38.00	601,665	+0.50(+1.33%)
Jan 31, 2020	37.04	37.95	33.47	37.50	550,200	-1.98(-5.02%)

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.