Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021		43.13	43.13	43.13	0	-1.21(-2.73%)
Jan 28, 2021	43.67	45.36	42.88	44.34	173,203	+0.60(+1.37%)
Jan 27, 2021	44.63	44.96	42.30	43.74	149,622	-1.57(-3.47%)
Jan 26, 2021	44.83	46.12	44.32	45.31	214,781	+0.73(+1.64%)
Jan 25, 2021	43.36	44.67	42.89	44.58	252,876	+1.50(+3.48%)
Jan 22, 2021	42.76	43.40	41.95	43.08	126,500	+0.00(+0.00%)
Jan 21, 2021	42.53	43.33	42.49	43.08	116,888	+0.86(+2.04%)
Jan 20, 2021	40.76	42.74	40.76	42.22	162,765	+1.84(+4.56%)
Jan 19, 2021	40.47	40.77	39.85	40.38	142,654	+0.46(+1.15%)
Jan 15, 2021	40.01	40.09	38.95	39.92	130,800	-0.55(-1.36%)
Jan 14, 2021	40.42	41.22	40.26	40.47	92,015	+0.05(+0.12%)
Jan 13, 2021	41.03	41.25	40.21	40.42	108,874	-0.39(-0.96%)
Jan 12, 2021	41.78	41.83	40.07	40.81	149,720	-0.98(-2.35%)
Jan 11, 2021	41.30	42.19	40.68	41.79	79,452	-0.40(-0.95%)
Jan 08, 2021	43.22	43.60	41.53	42.19	134,600	-1.08(-2.50%)
Jan 07, 2021	43.70	43.78	42.45	43.27	158,117	+0.43(+1.00%)
Jan 06, 2021	42.65	43.74	42.27	42.84	127,974	+0.46(+1.09%)
Jan 05, 2021	41.97	42.86	41.54	42.38	128,409	+0.17(+0.40%)
Jan 04, 2021	43.72	44.08	42.18	42.21	137,006	-0.99(-2.29%)
Dec 31, 2020		43.20	43.20	43.20	45,900	+0.04(+0.09%)
Dec 30, 2020	42.42	43.63	42.42	43.16	45,900	+0.68(+1.60%)
Dec 29, 2020	43.61	44.11	42.25	42.48	90,610	-0.64(-1.48%)
Dec 28, 2020	44.28	44.28	43.12	43.12	78,045	-0.80(-1.82%)
Dec 24, 2020	43.90	44.00	43.46	43.92	32,000	+0.45(+1.04%)
Dec 23, 2020	43.36	44.94	43.36	43.47	83,197	+0.72(+1.68%)
Dec 22, 2020	43.68	43.68	42.56	42.75	107,709	-0.72(-1.66%)
Dec 21, 2020	42.28	43.68	41.61	43.47	126,580	+0.19(+0.44%)
Dec 18, 2020	44.84	44.84	42.98	43.28	96,900	-1.16(-2.61%)
Dec 17, 2020	44.57	45.23	44.13	44.44	82,167	+0.11(+0.25%)
Dec 16, 2020	44.73	45.06	43.87	44.33	63,785	-0.22(-0.49%)
Dec 15, 2020	43.85	44.84	43.59	44.55	139,255	+0.96(+2.20%)
Dec 14, 2020	44.74	45.62	43.58	43.59	126,447	-0.73(-1.65%)
Dec 11, 2020	43.55	44.52	43.55	44.32	140,700	+0.64(+1.47%)
Dec 10, 2020	43.08	44.40	43.08	43.68	175,614	+0.47(+1.09%)
Dec 09, 2020	41.95	43.74	41.95	43.21	178,239	+1.42(+3.40%)
Dec 08, 2020	41.49	42.23	41.39	41.79	103,096	+0.24(+0.58%)
Dec 07, 2020	41.63	42.12	41.36	41.55	92,690	-0.41(-0.98%)
Dec 04, 2020	40.41	42.25	40.41	41.96	158,300	+1.52(+3.76%)
Dec 03, 2020	38.79	40.67	38.79	40.44	147,256	+1.49(+3.83%)
Dec 02, 2020	38.95	39.30	37.98	38.95	140,335	+0.00(+0.00%)
Dec 01, 2020	37.73	39.63	37.66	38.95	329,945	+1.35(+3.59%)
Nov 30, 2020	36.82	37.76	36.09	37.60	296,433	+1.64(+4.57%)
Nov 27, 2020	36.75	36.86	35.80	35.96	112,840	-0.89(-2.42%)
Nov 25, 2020	37.40	38.14	36.81	36.85	216,723	-0.65(-1.74%)
Nov 24, 2020	36.42	37.86	36.18	37.50	335,695	+1.30(+3.60%)
Nov 23, 2020	35.57	36.41	35.39	36.20	403,891	+1.03(+2.93%)
Nov 20, 2020	35.54	36.27	34.71	35.17	648,832	-0.77(-2.14%)
Nov 19, 2020	34.16	36.68	33.82	35.94	1,754,134	+3.68(+11.41%)
Nov 18, 2020	32.80	32.93	32.00	32.26	237,553	-0.40(-1.22%)
Nov 17, 2020	32.23	32.71	31.54	32.65	275,021	+0.15(+0.45%)
Nov 16, 2020	31.57	32.81	31.29	32.51	363,199	+1.43(+4.59%)
Nov 13, 2020	30.62	31.28	30.62	31.08	314,120	+0.66(+2.17%)
Nov 12, 2020	31.83	31.83	30.41	30.42	201,355	-1.39(-4.37%)
Nov 11, 2020	32.18	32.31	31.20	31.81	207,408	-0.01(-0.03%)
Nov 10, 2020	31.25	32.36	31.11	31.82	241,665	+0.59(+1.90%)
Nov 09, 2020	33.96	34.90	31.19	31.23	513,760	-1.43(-4.37%)
Nov 06, 2020	33.98	34.27	32.63	32.65	522,608	-1.06(-3.14%)
Nov 05, 2020	35.30	35.93	33.64	33.71	474,353	-1.22(-3.50%)
Nov 04, 2020	35.15	35.26	34.17	34.94	250,065	-0.24(-0.69%)
Nov 03, 2020	33.92	35.35	33.53	35.18	401,533	+1.96(+5.91%)
Nov 02, 2020	32.33	33.74	32.17	33.22	272,510	+1.30(+4.08%)
Oct 30, 2020	31.52	32.07	31.12	31.92	237,418	+0.20(+0.64%)
Oct 29, 2020	30.50	31.83	30.46	31.71	200,422	+1.15(+3.75%)
Oct 28, 2020	30.78	31.17	30.28	30.57	187,779	-1.12(-3.53%)
Oct 27, 2020	31.34	31.89	30.97	31.68	247,848	+0.23(+0.74%)
Oct 26, 2020	32.73	32.73	31.16	31.45	281,873	-1.74(-5.24%)
Oct 23, 2020	33.73	33.86	32.68	33.19	181,615	-0.35(-1.04%)
Oct 22, 2020	33.90	34.50	33.27	33.54	358,323	-0.17(-0.49%)
Oct 21, 2020	32.99	34.35	32.99	33.70	369,304	+0.73(+2.21%)
Oct 20, 2020	31.48	33.05	31.45	32.98	416,545	+1.81(+5.80%)
Oct 19, 2020	30.50	32.03	30.29	31.17	297,938	+0.80(+2.62%)
Oct 16, 2020	30.03	30.46	29.62	30.37	190,881	+0.36(+1.20%)
Oct 15, 2020	29.43	30.07	29.28	30.01	135,681	+0.07(+0.23%)
Oct 14, 2020	30.00	30.28	29.70	29.94	122,940	+0.05(+0.16%)
Oct 13, 2020	30.32	30.32	29.33	29.90	161,351	-0.56(-1.85%)
Oct 12, 2020	30.58	31.06	30.35	30.46	87,971	+0.03(+0.10%)
Oct 09, 2020	31.14	31.29	30.35	30.43	271,084	-0.30(-0.98%)
Oct 08, 2020	30.90	31.17	29.93	30.73	276,551	+0.04(+0.13%)
Oct 07, 2020	29.81	30.81	29.81	30.69	296,897	+1.25(+4.26%)
Oct 06, 2020	30.22	30.23	29.40	29.44	202,305	-0.59(-1.97%)
Oct 05, 2020	29.39	30.21	29.39	30.03	224,904	+0.68(+2.32%)
Oct 02, 2020	28.89	29.59	28.61	29.35	197,573	-0.10(-0.33%)
Oct 01, 2020	28.89	29.70	28.89	29.45	187,054	+0.80(+2.78%)
Sep 30, 2020	28.87	28.93	28.38	28.65	276,819	-0.25(-0.87%)
Sep 29, 2020	28.43	29.13	28.27	28.91	185,518	+0.55(+1.95%)
Sep 28, 2020	28.31	28.68	28.07	28.35	360,352	+0.42(+1.49%)
Sep 25, 2020	28.11	28.22	27.69	27.93	167,098	-0.40(-1.41%)
Sep 24, 2020	27.86	28.74	27.57	28.33	279,122	+0.34(+1.21%)
Sep 23, 2020	28.95	28.95	27.91	27.99	386,111	-0.82(-2.83%)
Sep 22, 2020	28.74	28.94	28.30	28.81	251,304	+0.35(+1.23%)
Sep 21, 2020	29.31	29.31	27.94	28.46	464,237	-1.60(-5.33%)
Sep 18, 2020	30.40	30.87	29.82	30.06	264,495	-0.20(-0.67%)
Sep 17, 2020	29.80	30.41	29.51	30.27	320,811	-0.16(-0.51%)
Sep 16, 2020	31.39	31.39	30.29	30.42	221,166	-0.64(-2.06%)
Sep 15, 2020	32.57	32.63	31.02	31.06	206,188	-1.25(-3.88%)
Sep 14, 2020	31.11	32.40	31.11	32.31	425,648	+1.51(+4.89%)
Sep 11, 2020	31.40	31.70	30.64	30.81	368,481	-1.00(-3.14%)
Sep 10, 2020	32.37	32.82	31.77	31.81	220,961	-0.40(-1.24%)
Sep 09, 2020	32.07	32.46	31.63	32.21	345,655	+0.55(+1.75%)
Sep 08, 2020	31.66	32.47	31.25	31.65	159,904	-0.86(-2.66%)
Sep 04, 2020	32.92	33.53	31.27	32.52	401,428	+0.08(+0.24%)
Sep 03, 2020	33.80	34.02	32.20	32.44	305,555	-1.65(-4.84%)
Sep 02, 2020	34.64	34.64	33.52	34.09	257,434	-0.43(-1.24%)
Sep 01, 2020	33.12	34.61	32.85	34.52	265,487	+1.30(+3.92%)
Aug 31, 2020	35.04	35.04	33.20	33.22	347,498	-1.44(-4.15%)
Aug 28, 2020	34.63	34.96	34.46	34.66	251,184	+0.14(+0.42%)
Aug 27, 2020	34.66	34.88	34.03	34.51	168,617	+0.11(+0.33%)
Aug 26, 2020	33.37	34.48	33.37	34.40	193,445	+1.13(+3.39%)
Aug 25, 2020	33.91	34.09	32.95	33.27	200,438	-0.43(-1.28%)
Aug 24, 2020	34.51	34.51	33.35	33.70	190,157	-0.14(-0.42%)
Aug 21, 2020	33.61	33.88	33.37	33.84	303,009	-0.05(-0.14%)
Aug 20, 2020	33.79	34.45	33.56	33.89	170,206	-0.34(-0.98%)
Aug 19, 2020	33.30	34.87	33.21	34.22	380,784	+1.54(+4.71%)
Aug 18, 2020	33.41	33.41	32.51	32.68	164,974	-0.40(-1.22%)
Aug 17, 2020	31.82	33.55	31.82	33.09	297,365	+1.39(+4.38%)
Aug 14, 2020	31.67	31.77	30.90	31.70	207,091	-0.04(-0.12%)
Aug 13, 2020	31.31	32.13	30.83	31.74	208,723	+0.37(+1.19%)
Aug 12, 2020	30.52	31.72	30.44	31.36	290,295	+1.22(+4.03%)
Aug 11, 2020	30.86	30.96	30.13	30.15	226,028	-0.59(-1.93%)
Aug 10, 2020	31.22	31.66	30.60	30.74	294,023	-0.46(-1.47%)
Aug 07, 2020	29.89	31.35	29.78	31.20	293,291	+1.24(+4.15%)
Aug 06, 2020	29.70	30.34	29.12	29.96	454,124	+0.34(+1.16%)
Aug 05, 2020	31.03	31.29	29.06	29.61	497,595	-0.78(-2.55%)
Aug 04, 2020	31.32	31.84	30.33	30.39	481,854	-0.98(-3.11%)
Aug 03, 2020	31.43	32.15	31.04	31.36	268,515	+0.19(+0.61%)
Jul 31, 2020	31.00	31.21	30.24	31.17	262,364	+0.12(+0.40%)
Jul 30, 2020	30.38	31.08	29.82	31.05	198,671	+0.27(+0.87%)
Jul 29, 2020	30.87	31.10	30.54	30.78	313,466	+0.06(+0.19%)
Jul 28, 2020	31.35	31.58	30.67	30.72	240,980	-0.74(-2.34%)
Jul 27, 2020	30.70	31.58	30.20	31.46	241,182	+0.99(+3.23%)
Jul 24, 2020	29.12	30.49	29.10	30.47	226,734	+0.92(+3.11%)
Jul 23, 2020	29.25	30.15	29.10	29.55	274,138	+0.44(+1.51%)
Jul 22, 2020	28.20	30.30	28.20	29.11	367,424	+0.56(+1.98%)
Jul 21, 2020	28.64	28.92	28.36	28.55	240,989	+0.24(+0.85%)
Jul 20, 2020	28.28	28.53	27.97	28.31	161,252	-0.13(-0.47%)
Jul 17, 2020	27.73	28.55	27.73	28.44	226,629	+0.77(+2.77%)
Jul 16, 2020	26.91	27.75	26.54	27.68	222,733	+0.33(+1.19%)
Jul 15, 2020	27.15	28.30	26.84	27.35	501,142	+0.98(+3.70%)
Jul 14, 2020	24.84	26.38	24.62	26.38	167,696	+1.50(+6.04%)
Jul 13, 2020	25.84	26.04	24.69	24.87	218,729	-0.59(-2.33%)
Jul 10, 2020	23.93	25.57	23.93	25.47	308,964	+1.48(+6.19%)
Jul 09, 2020	24.29	24.42	23.52	23.98	238,723	-0.15(-0.63%)
Jul 08, 2020	23.43	24.21	23.34	24.14	208,120	+0.88(+3.79%)
Jul 07, 2020	22.91	23.62	22.73	23.26	175,420	+0.23(+1.00%)
Jul 06, 2020	23.34	23.37	22.76	23.03	242,622	+0.59(+2.65%)
Jul 02, 2020	21.58	22.94	21.58	22.43	309,173	+1.55(+7.42%)
Jul 01, 2020	21.84	22.01	20.84	20.88	153,176	-0.95(-4.34%)
Jun 30, 2020	20.96	21.98	20.93	21.83	209,735	+0.69(+3.26%)
Jun 29, 2020	20.37	21.30	19.87	21.14	173,852	+1.15(+5.74%)
Jun 26, 2020	19.73	20.02	19.39	19.99	218,062	+0.11(+0.58%)
Jun 25, 2020	20.17	20.17	19.36	19.88	275,957	-0.66(-3.22%)
Jun 24, 2020	21.36	21.54	20.39	20.54	417,333	-1.20(-5.50%)
Jun 23, 2020	20.91	21.80	20.91	21.73	649,559	+1.02(+4.94%)
Jun 22, 2020	20.03	20.84	19.68	20.71	338,478	+0.48(+2.37%)
Jun 19, 2020	20.14	20.76	19.82	20.23	353,684	+0.40(+2.03%)
Jun 18, 2020	19.41	20.05	19.41	19.83	131,513	+0.10(+0.48%)
Jun 17, 2020	20.11	20.17	19.58	19.73	180,557	-0.33(-1.62%)
Jun 16, 2020	20.21	20.46	19.52	20.06	234,664	+0.75(+3.87%)
Jun 15, 2020	17.75	19.43	17.75	19.31	177,711	+0.55(+2.91%)
Jun 12, 2020	19.22	19.22	18.28	18.77	229,033	+0.60(+3.32%)
Jun 11, 2020	19.24	19.32	17.89	18.17	344,061	-2.06(-10.18%)
Jun 10, 2020	21.36	21.36	20.12	20.22	272,538	-1.09(-5.12%)
Jun 09, 2020	20.81	21.45	20.47	21.31	174,915	+0.03(+0.13%)
Jun 08, 2020	21.52	22.08	21.02	21.29	224,459	+0.15(+0.72%)
Jun 05, 2020	21.90	22.33	20.94	21.13	350,236	+0.31(+1.47%)
Jun 04, 2020	19.59	21.01	19.57	20.83	445,201	+1.13(+5.73%)
Jun 03, 2020	20.18	20.18	19.36	19.70	274,159	-0.11(-0.53%)
Jun 02, 2020	19.18	20.34	19.18	19.80	281,966	+0.87(+4.60%)
Jun 01, 2020	18.29	19.22	18.29	18.93	158,631	+0.61(+3.34%)
May 29, 2020	18.85	19.00	18.25	18.32	244,705	-0.63(-3.35%)
May 28, 2020	19.50	19.55	18.87	18.95	271,893	-0.38(-1.97%)
May 27, 2020	19.21	19.73	18.81	19.33	256,604	+0.31(+1.65%)
May 26, 2020	17.95	19.04	17.91	19.02	237,890	+1.14(+6.40%)
May 22, 2020	17.44	18.01	17.16	17.88	176,829	+0.41(+2.35%)
May 21, 2020	17.85	17.95	17.22	17.47	211,717	-0.36(-2.03%)
May 20, 2020	17.90	18.28	17.63	17.83	349,135	+0.28(+1.57%)
May 19, 2020	16.87	17.93	16.77	17.55	258,746	+0.51(+3.02%)
May 18, 2020	16.54	17.09	16.38	17.04	154,642	+1.41(+9.02%)
May 15, 2020	15.38	15.88	15.07	15.63	254,698	+0.24(+1.55%)
May 14, 2020	14.79	15.85	14.52	15.39	269,459	-0.03(-0.19%)
May 13, 2020	16.13	16.44	15.20	15.42	343,556	-0.80(-4.94%)
May 12, 2020	16.90	17.03	16.16	16.22	261,193	-0.51(-3.08%)
May 11, 2020	16.87	17.06	16.26	16.73	269,433	-0.37(-2.17%)
May 08, 2020	15.82	17.18	15.55	17.10	329,837	+1.72(+11.15%)
May 07, 2020	15.09	16.48	15.09	15.39	434,745	-0.52(-3.29%)
May 06, 2020	15.05	16.00	14.57	15.91	353,009	+1.13(+7.67%)
May 05, 2020	15.58	16.04	14.74	14.78	266,630	-0.52(-3.42%)
May 04, 2020	14.50	15.40	14.11	15.30	341,934	+0.40(+2.69%)

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.