Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		36.50	36.50	36.50	1,881,461	-1.09(-2.90%)
Dec 30, 2020	35.71	38.82	35.66	37.59	1,881,461	+1.75(+4.88%)
Dec 29, 2020	37.24	37.86	35.01	35.84	1,298,545	-1.25(-3.37%)
Dec 28, 2020	37.69	38.37	35.72	37.09	1,732,558	-0.39(-1.04%)
Dec 24, 2020	37.99	38.89	36.90	37.48	1,722,200	-0.61(-1.60%)
Dec 23, 2020	37.79	38.88	37.10	38.09	1,817,388	+1.09(+2.95%)
Dec 22, 2020	38.51	38.87	36.40	37.00	3,482,009	-1.20(-3.14%)
Dec 21, 2020	38.71	39.28	37.54	38.20	3,747,974	-2.19(-5.42%)
Dec 18, 2020	38.54	41.00	37.54	40.39	3,575,400	+2.07(+5.40%)
Dec 17, 2020	39.53	39.60	37.75	38.32	2,399,528	-0.19(-0.49%)
Dec 16, 2020	38.00	39.53	37.74	38.51	2,631,179	+1.49(+4.02%)
Dec 15, 2020	42.60	42.60	36.11	37.02	5,821,600	-5.58(-13.10%)
Dec 14, 2020	44.61	45.00	41.07	42.60	3,984,486	-1.65(-3.73%)
Dec 11, 2020	42.63	44.63	41.86	44.25	4,876,400	+2.07(+4.91%)
Dec 10, 2020	39.00	42.30	38.80	42.18	3,711,090	+2.69(+6.81%)
Dec 09, 2020	40.60	41.55	39.01	39.49	3,443,983	-0.42(-1.05%)
Dec 08, 2020	42.00	44.02	39.22	39.91	5,943,940	-2.92(-6.82%)
Dec 07, 2020	43.60	43.75	41.60	42.83	4,790,398	-0.83(-1.90%)
Dec 04, 2020	46.47	47.97	42.98	43.66	5,575,400	-1.55(-3.43%)
Dec 03, 2020	50.30	51.08	44.96	45.21	8,594,089	-8.39(-15.65%)
Dec 02, 2020	53.80	53.81	49.53	53.60	2,449,634	-2.81(-4.98%)
Dec 01, 2020	54.59	61.27	53.80	56.41	1,837,823	-1.54(-2.66%)
Nov 30, 2020	53.90	59.48	53.90	57.95	1,886,759	+2.18(+3.91%)
Nov 27, 2020	53.99	56.30	52.64	55.77	1,000,600	-0.76(-1.34%)
Nov 25, 2020	46.17	56.79	44.73	56.53	2,883,200	+8.53(+17.77%)
Nov 24, 2020	53.51	56.91	46.53	48.00	2,039,863	-4.03(-7.75%)
Nov 23, 2020	45.39	52.37	44.85	52.03	3,168,175	+8.22(+18.76%)
Nov 20, 2020	34.50	44.90	34.30	43.81	3,948,000	+10.23(+30.46%)
Nov 19, 2020	32.49	34.66	32.32	33.58	1,627,142	+1.69(+5.30%)
Nov 18, 2020	33.50	33.77	31.29	31.89	1,315,123	-1.56(-4.66%)
Nov 17, 2020	33.20	34.22	33.11	33.45	813,962	-0.14(-0.42%)
Nov 16, 2020	33.86	34.50	33.10	33.59	1,149,563	-0.73(-2.13%)
Nov 13, 2020	32.16	35.94	32.16	34.32	2,981,200	+2.36(+7.38%)
Nov 12, 2020	32.10	32.70	31.25	31.96	965,026	+0.84(+2.70%)
Nov 11, 2020	29.51	31.78	29.15	31.12	1,977,678	+3.08(+10.98%)
Nov 10, 2020	32.30	32.63	27.91	28.04	2,798,096	-4.98(-15.08%)
Nov 09, 2020	34.16	35.28	31.08	33.02	1,222,987	-3.27(-9.01%)
Nov 06, 2020	36.34	37.10	35.01	36.29	1,389,400	-0.74(-2.00%)
Nov 05, 2020	35.00	37.25	35.00	37.03	1,673,191	+3.04(+8.94%)
Nov 04, 2020	31.69	34.35	31.65	33.99	1,722,818	+3.26(+10.61%)
Nov 03, 2020	32.51	33.11	30.51	30.73	995,769	-1.49(-4.62%)
Nov 02, 2020	33.70	34.00	31.91	32.22	533,291	-0.79(-2.39%)
Oct 30, 2020	33.87	34.19	31.82	33.01	862,300	-1.52(-4.40%)
Oct 29, 2020	33.67	35.35	33.10	34.53	1,372,499	+1.17(+3.51%)
Oct 28, 2020	31.45	33.47	30.48	33.36	985,403	+0.68(+2.08%)
Oct 27, 2020	32.85	32.87	31.50	32.68	441,469	-0.05(-0.15%)
Oct 26, 2020	32.31	33.66	31.34	32.73	585,595	-0.17(-0.52%)
Oct 23, 2020	34.36	34.36	31.17	32.90	1,695,400	-1.58(-4.58%)
Oct 22, 2020	35.60	35.75	33.64	34.48	927,157	-1.12(-3.15%)
Oct 21, 2020	35.00	35.90	33.07	35.60	1,484,564	+0.60(+1.71%)
Oct 20, 2020	35.00	35.82	33.96	35.00	1,180,446	+0.00(+0.00%)
Oct 19, 2020	36.82	37.30	34.50	35.00	1,685,796	-1.91(-5.17%)
Oct 16, 2020	34.45	37.38	34.45	36.91	2,449,200	+3.20(+9.49%)
Oct 15, 2020	31.75	34.36	31.60	33.71	1,280,335	+0.96(+2.93%)
Oct 14, 2020	34.35	36.14	31.82	32.75	2,580,995	-1.30(-3.82%)
Oct 13, 2020	33.00	34.50	31.01	34.05	2,363,690	+0.65(+1.95%)
Oct 12, 2020	30.82	34.33	30.82	33.40	2,665,115	+3.71(+12.50%)
Oct 09, 2020	27.47	31.15	27.31	29.69	4,003,700	+2.56(+9.44%)
Oct 08, 2020	27.35	27.69	26.53	27.13	764,301	+0.03(+0.11%)
Oct 07, 2020	27.98	28.04	26.73	27.10	510,407	-0.02(-0.07%)
Oct 06, 2020	26.14	28.25	26.14	27.12	924,127	+1.02(+3.91%)
Oct 05, 2020	26.49	26.69	25.85	26.10	471,006	+1.01(+4.03%)
Oct 02, 2020	25.00	26.89	24.70	25.09	530,500	-0.86(-3.31%)
Oct 01, 2020	26.62	27.48	25.80	25.95	603,549	-0.52(-1.96%)
Sep 30, 2020	28.40	28.49	26.32	26.47	872,683	-2.09(-7.32%)
Sep 29, 2020	26.46	28.80	26.22	28.56	1,506,000	+1.82(+6.81%)
Sep 28, 2020	25.25	26.87	25.01	26.74	718,178	+2.06(+8.35%)
Sep 25, 2020	23.72	24.85	23.36	24.68	377,600	+1.03(+4.36%)
Sep 24, 2020	24.00	24.45	23.32	23.65	217,749	-0.66(-2.71%)
Sep 23, 2020	26.40	26.60	24.22	24.31	480,740	-1.92(-7.32%)
Sep 22, 2020	26.81	27.01	25.81	26.23	530,696	-0.69(-2.56%)
Sep 21, 2020	27.42	27.68	26.25	26.92	381,259	-1.71(-5.97%)
Sep 18, 2020	28.64	28.75	27.60	28.63	538,600	+0.45(+1.60%)
Sep 17, 2020	26.50	28.73	26.26	28.18	556,440	+0.52(+1.88%)
Sep 16, 2020	27.00	29.49	26.36	27.66	1,339,632	+0.16(+0.58%)
Sep 15, 2020	26.00	27.50	25.83	27.50	1,092,312	+1.70(+6.59%)
Sep 14, 2020	24.85	25.82	24.03	25.80	1,244,750	+1.15(+4.67%)
Sep 11, 2020	22.58	24.65	22.47	24.65	711,500	+2.00(+8.83%)
Sep 10, 2020	22.30	23.07	22.09	22.65	516,244	+0.45(+2.03%)
Sep 09, 2020	22.23	22.46	21.63	22.20	544,162	+0.68(+3.16%)
Sep 08, 2020	22.57	23.07	21.48	21.52	875,557	-1.93(-8.23%)
Sep 04, 2020	23.80	24.14	22.30	23.45	659,900	-0.82(-3.38%)
Sep 03, 2020	23.80	24.88	23.50	24.27	1,063,603	-0.11(-0.45%)
Sep 02, 2020	24.50	24.94	23.70	24.38	1,211,673	+0.09(+0.37%)
Sep 01, 2020	23.63	24.35	23.51	24.29	1,340,302	+1.53(+6.72%)
Aug 31, 2020	25.10	25.23	22.70	22.76	2,005,991	-2.94(-11.44%)
Aug 28, 2020	26.44	26.48	24.70	25.70	1,282,200	-0.52(-1.98%)
Aug 27, 2020	27.00	27.40	25.60	26.22	985,422	-0.74(-2.74%)
Aug 26, 2020	27.22	28.88	26.94	26.96	1,606,401	+0.75(+2.86%)
Aug 25, 2020	27.70	27.73	26.20	26.21	2,191,247	-3.74(-12.49%)
Aug 24, 2020	30.10	31.45	29.72	29.95	1,571,548	+0.69(+2.36%)
Aug 21, 2020	27.00	29.80	27.00	29.26	964,400	+2.88(+10.92%)
Aug 20, 2020	28.28	28.30	26.33	26.38	571,859	-1.80(-6.39%)
Aug 19, 2020	28.00	29.71	27.79	28.18	637,953	+0.44(+1.59%)
Aug 18, 2020	27.01	28.05	26.80	27.74	1,307,381	+0.72(+2.66%)
Aug 17, 2020	25.99	27.45	25.60	27.02	547,925	+2.21(+8.91%)
Aug 14, 2020	26.14	26.61	24.63	24.81	483,600	-1.24(-4.76%)
Aug 13, 2020	26.46	26.83	26.03	26.05	338,338	+0.04(+0.15%)
Aug 12, 2020	26.29	27.10	25.94	26.01	353,766	+0.51(+2.00%)
Aug 11, 2020	25.30	26.50	24.70	25.50	396,046	+0.87(+3.53%)
Aug 10, 2020	24.88	25.95	23.55	24.63	534,730	-0.07(-0.28%)
Aug 07, 2020	26.41	27.34	24.11	24.70	854,600	-2.64(-9.66%)
Aug 06, 2020	27.60	27.85	26.90	27.34	302,121	-0.60(-2.15%)
Aug 05, 2020	28.00	28.40	26.18	27.94	498,687	+0.24(+0.87%)
Aug 04, 2020	26.13	28.49	26.00	27.70	960,237	+2.00(+7.78%)
Aug 03, 2020	23.58	25.80	23.50	25.70	606,710	+2.55(+11.02%)
Jul 31, 2020	23.07	24.10	22.66	23.15	337,000	-0.09(-0.39%)
Jul 30, 2020	23.40	23.90	22.60	23.24	252,238	-0.30(-1.27%)
Jul 29, 2020	23.00	24.20	23.00	23.54	359,050	+0.77(+3.38%)
Jul 28, 2020	21.89	23.78	21.89	22.77	564,992	+0.88(+4.02%)
Jul 27, 2020	23.12	23.20	21.52	21.89	491,594	-1.03(-4.49%)
Jul 24, 2020	24.39	24.39	21.81	22.92	1,351,400	-2.67(-10.43%)
Jul 23, 2020	27.03	27.27	25.28	25.59	696,309	-1.40(-5.19%)
Jul 22, 2020	27.00	27.49	25.89	26.99	547,535	-0.90(-3.23%)
Jul 21, 2020	27.37	28.31	27.01	27.89	471,780	+0.56(+2.05%)
Jul 20, 2020	27.02	27.88	25.57	27.33	722,668	+0.40(+1.49%)
Jul 17, 2020	27.32	27.32	26.23	26.93	451,200	+0.33(+1.24%)
Jul 16, 2020	27.30	28.16	26.35	26.60	1,078,134	-2.88(-9.77%)
Jul 15, 2020	27.29	29.63	27.10	29.48	795,251	+2.80(+10.49%)
Jul 14, 2020	27.29	27.78	25.00	26.68	1,114,292	-1.10(-3.96%)
Jul 13, 2020	30.85	31.75	27.50	27.78	1,548,503	-3.06(-9.92%)
Jul 10, 2020	32.24	32.59	30.60	30.84	1,142,600	-1.58(-4.87%)
Jul 09, 2020	30.40	34.94	30.40	32.42	2,609,511	+2.64(+8.87%)
Jul 08, 2020	27.00	30.59	26.80	29.78	1,667,869	+3.52(+13.40%)
Jul 07, 2020	27.68	27.77	25.63	26.26	1,149,237	-1.43(-5.16%)
Jul 06, 2020	27.69	29.00	26.61	27.69	2,358,266	+1.31(+4.97%)
Jul 02, 2020	23.70	26.40	23.70	26.38	2,028,500	+3.23(+13.95%)
Jul 01, 2020	22.42	23.93	21.57	23.15	1,675,953	+0.85(+3.81%)
Jun 30, 2020	22.00	23.57	21.66	22.30	1,954,248	+1.18(+5.59%)
Jun 29, 2020	25.13	25.50	21.00	21.12	2,391,870	-3.82(-15.32%)
Jun 26, 2020	23.81	25.06	22.30	24.94	1,325,100	+0.35(+1.42%)
Jun 25, 2020	21.25	24.89	20.25	24.59	2,206,897	+3.69(+17.66%)
Jun 24, 2020	21.50	24.62	20.19	20.90	2,630,886	-1.05(-4.78%)
Jun 23, 2020	20.71	21.98	20.56	21.95	1,291,826	+1.82(+9.04%)
Jun 22, 2020	22.58	22.70	20.00	20.13	1,456,260	-1.99(-9.00%)
Jun 19, 2020	22.32	23.96	20.95	22.12	1,797,700	-0.35(-1.56%)
Jun 18, 2020	21.27	23.00	19.38	22.47	4,648,664	+2.35(+11.68%)
Jun 17, 2020	16.75	20.18	16.75	20.12	3,982,206	+3.37(+20.12%)
Jun 16, 2020	15.48	16.75	15.11	16.75	1,085,749	+1.75(+11.67%)
Jun 15, 2020	14.69	15.30	14.60	15.00	1,457,565	+0.25(+1.69%)
Jun 12, 2020	15.01	15.10	14.70	14.75	652,800	+0.00(+0.00%)
Jun 11, 2020	14.87	15.10	14.67	14.75	1,107,492	-0.50(-3.28%)
Jun 10, 2020	16.15	16.75	14.80	15.25	3,953,750	-0.79(-4.93%)
Jun 09, 2020	17.30	17.49	15.70	16.04	1,747,098	-0.96(-5.65%)
Jun 08, 2020	17.08	17.49	16.25	17.00	2,673,447	+1.01(+6.32%)

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.