Date	Open	High	Low	Close	Volume	Change (%)
Feb 11, 2021		79.95	79.95	79.95	0	-0.30(-0.37%)
Feb 10, 2021	87.75	87.75	77.40	80.25	36,927	-8.10(-9.17%)
Feb 09, 2021	89.70	93.45	80.25	88.35	104,728	+2.85(+3.33%)
Feb 08, 2021	75.00	89.25	73.20	85.50	191,258	+11.70(+15.85%)
Feb 05, 2021	75.00	79.50	72.15	73.80	29,866	-0.90(-1.20%)
Feb 04, 2021	70.50	75.15	68.55	74.70	21,441	+4.05(+5.73%)
Feb 03, 2021	65.55	70.93	64.20	70.65	12,710	+6.90(+10.82%)
Feb 02, 2021	64.20	64.50	60.90	63.75	8,373	+0.00(+0.00%)
Feb 01, 2021	65.70	65.85	61.35	63.75	7,277	-1.80(-2.75%)
Jan 29, 2021	70.20	71.70	65.55	65.55	8,606	-5.25(-7.42%)
Jan 28, 2021	69.15	75.75	68.25	70.80	13,826	+1.80(+2.61%)
Jan 27, 2021	75.00	75.90	68.25	69.00	15,187	-7.35(-9.63%)
Jan 26, 2021	76.50	77.85	72.00	76.35	24,177	+0.30(+0.39%)
Jan 25, 2021	71.10	76.05	71.10	76.05	25,868	+5.25(+7.42%)
Jan 22, 2021	69.30	72.71	67.95	70.80	12,773	+1.80(+2.61%)
Jan 21, 2021	67.20	72.75	66.60	69.00	19,969	+3.00(+4.55%)
Jan 20, 2021	68.55	69.90	64.65	66.00	11,507	-3.75(-5.38%)
Jan 19, 2021	63.45	69.75	63.30	69.75	14,470	+6.45(+10.19%)
Jan 15, 2021	63.75	64.80	62.25	63.30	8,613	-0.15(-0.24%)
Jan 14, 2021	66.75	68.25	62.55	63.45	11,075	-2.55(-3.86%)
Jan 13, 2021	71.55	72.75	65.25	66.00	12,407	-6.00(-8.33%)
Jan 12, 2021	64.50	72.45	64.20	72.00	14,083	+5.85(+8.84%)
Jan 11, 2021	67.80	69.90	65.25	66.15	10,340	-4.05(-5.77%)
Jan 08, 2021	70.65	73.05	66.60	70.20	11,046	-0.30(-0.43%)
Jan 07, 2021	73.50	76.50	70.50	70.50	11,084	-3.00(-4.08%)
Jan 06, 2021	79.95	80.10	73.50	73.50	5,484	-7.50(-9.26%)
Jan 05, 2021	72.30	81.30	72.00	81.00	9,034	+6.90(+9.31%)
Jan 04, 2021	77.25	77.25	73.65	74.10	3,864	-3.00(-3.89%)
Dec 31, 2020		77.10	77.10	77.10	6,337	-8.40(-9.82%)
Dec 30, 2020	79.95	86.85	79.65	85.50	6,337	+4.65(+5.75%)
Dec 29, 2020	85.80	88.83	80.55	80.85	5,375	-7.80(-8.80%)
Dec 28, 2020	82.80	88.65	81.30	88.65	5,436	+6.00(+7.26%)
Dec 24, 2020	81.00	85.80	81.00	82.65	8,766	+2.10(+2.61%)
Dec 23, 2020	78.30	81.60	75.30	80.55	11,821	+2.25(+2.87%)
Dec 22, 2020	71.25	80.70	71.25	78.30	11,488	+7.35(+10.36%)
Dec 21, 2020	74.85	78.00	69.00	70.95	7,864	-3.90(-5.21%)
Dec 18, 2020	81.00	82.34	74.55	74.85	9,880	-3.60(-4.59%)
Dec 17, 2020	87.15	93.15	77.40	78.45	11,062	-9.30(-10.60%)
Dec 16, 2020	97.50	98.25	87.15	87.75	9,711	-10.65(-10.82%)
Dec 15, 2020	101.40	105.30	97.05	98.40	3,126	-2.10(-2.09%)
Dec 14, 2020	100.50	107.10	99.45	100.50	14,198	+3.00(+3.08%)
Dec 11, 2020	91.35	99.90	91.35	97.50	4,073	+4.65(+5.01%)
Dec 10, 2020	93.30	98.39	91.20	92.85	4,655	-1.50(-1.59%)
Dec 09, 2020	93.00	99.00	88.52	94.35	8,897	-1.20(-1.26%)
Dec 08, 2020	87.60	102.90	82.80	95.55	20,076	+7.95(+9.08%)
Dec 07, 2020	79.20	94.20	78.15	87.60	19,245	+5.40(+6.57%)
Dec 04, 2020	84.30	91.50	81.00	82.20	13,380	+0.00(+0.00%)
Dec 03, 2020	91.50	92.25	82.20	82.20	11,348	-7.95(-8.82%)
Dec 02, 2020	103.80	108.75	88.95	90.15	40,651	-14.25(-13.65%)
Dec 01, 2020	123.30	123.75	96.90	104.40	61,350	-38.10(-26.74%)
Nov 30, 2020	67.05	183.75	61.05	142.50	328,116	+81.45(+133.42%)
Nov 27, 2020	54.00	61.50	52.05	61.05	6,033	+7.50(+14.01%)
Nov 25, 2020	48.30	54.60	48.30	53.55	4,553	+1.20(+2.29%)
Nov 24, 2020	58.65	58.65	51.52	52.35	2,717	-1.95(-3.59%)
Nov 23, 2020	48.90	57.30	48.90	54.30	6,645	+4.50(+9.04%)
Nov 20, 2020	50.70	52.50	48.90	49.80	5,006	-2.70(-5.14%)
Nov 19, 2020	53.25	56.10	51.62	52.50	5,583	+0.45(+0.86%)
Nov 18, 2020	49.95	52.65	49.65	52.05	5,213	+0.75(+1.46%)
Nov 17, 2020	52.50	52.50	48.75	51.30	4,140	-1.35(-2.56%)
Nov 16, 2020	60.00	60.00	51.90	52.65	5,146	-5.70(-9.77%)
Nov 13, 2020	55.35	63.30	55.12	58.35	11,053	+3.15(+5.71%)
Nov 12, 2020	50.10	55.20	49.20	55.20	4,865	+4.35(+8.55%)
Nov 11, 2020	50.70	51.75	50.40	50.85	1,652	+0.30(+0.59%)
Nov 10, 2020	50.10	51.00	50.10	50.55	3,503	-0.30(-0.59%)
Nov 09, 2020	54.75	54.75	50.25	50.85	4,241	-2.55(-4.78%)
Nov 06, 2020	56.55	56.55	53.10	53.40	2,340	-2.10(-3.78%)
Nov 05, 2020	54.00	56.25	53.10	55.50	4,706	+2.55(+4.82%)
Nov 04, 2020	50.85	53.55	48.52	52.95	2,785	+1.95(+3.82%)
Nov 03, 2020	50.48	52.50	50.48	51.00	2,533	+0.38(+0.74%)
Nov 02, 2020	57.00	57.00	50.40	50.62	2,700	-0.38(-0.74%)
Oct 30, 2020	54.00	54.00	49.50	51.00	4,500	-3.00(-5.56%)
Oct 29, 2020	49.35	54.30	48.75	54.00	4,192	+3.00(+5.88%)
Oct 28, 2020	57.00	57.00	49.50	51.00	7,574	-6.45(-11.23%)
Oct 27, 2020	57.90	60.75	56.70	57.45	2,399	-0.75(-1.29%)
Oct 26, 2020	60.60	61.44	58.05	58.20	2,863	-1.20(-2.02%)
Oct 23, 2020	60.00	63.00	58.50	59.40	5,380	-4.50(-7.04%)
Oct 22, 2020	61.65	66.00	54.94	63.90	6,231	+2.55(+4.16%)
Oct 21, 2020	60.30	64.35	60.23	61.35	8,302	+0.30(+0.49%)
Oct 20, 2020	72.00	73.50	60.38	61.05	22,171	-9.00(-12.85%)
Oct 19, 2020	60.00	72.75	58.35	70.05	45,344	+8.70(+14.18%)
Oct 16, 2020	50.40	70.65	48.75	61.35	137,720	+13.35(+27.81%)
Oct 15, 2020	43.95	48.00	43.50	48.00	5,942	-0.15(-0.31%)
Oct 14, 2020	43.95	48.30	42.00	48.15	21,268	+6.90(+16.73%)
Oct 13, 2020	40.35	46.80	37.50	41.25	42,277	+3.30(+8.70%)
Oct 12, 2020	30.90	39.00	30.90	37.95	13,789	+6.38(+20.19%)
Oct 09, 2020	30.75	33.24	30.60	31.57	1,346	-0.07(-0.24%)
Oct 08, 2020	32.85	33.75	30.30	31.65	2,257	-1.20(-3.65%)
Oct 07, 2020	29.10	32.85	28.84	32.85	3,569	+2.40(+7.88%)
Oct 06, 2020	35.25	36.45	30.00	30.45	4,650	-2.85(-8.56%)
Oct 05, 2020	36.00	38.25	32.55	33.30	10,438	-0.90(-2.63%)
Oct 02, 2020	34.05	36.90	32.18	34.20	8,846	-1.50(-4.20%)
Oct 01, 2020	34.65	35.70	33.15	35.70	8,917	+1.20(+3.48%)
Sep 30, 2020	31.80	35.85	31.80	34.50	22,936	+2.62(+8.24%)
Sep 29, 2020	28.29	32.25	27.76	31.88	9,890	+2.77(+9.54%)
Sep 28, 2020	28.50	29.55	27.45	29.10	1,084	+1.20(+4.30%)
Sep 25, 2020	28.65	29.55	27.45	27.90	2,420	-0.16(-0.57%)
Sep 24, 2020	28.50	28.65	27.61	28.06	1,219	-0.74(-2.57%)
Sep 23, 2020	29.77	32.27	28.35	28.80	3,912	-1.44(-4.77%)
Sep 22, 2020	30.45	30.45	29.10	30.24	1,891	+0.09(+0.30%)
Sep 21, 2020	30.00	30.15	28.83	30.15	1,241	+0.00(+0.00%)
Sep 18, 2020	31.65	32.17	29.02	30.15	3,480	-1.50(-4.74%)
Sep 17, 2020	31.20	31.65	30.45	31.65	525	+0.30(+0.96%)
Sep 16, 2020	31.80	32.55	31.12	31.35	879	-0.15(-0.48%)
Sep 15, 2020	29.85	32.12	29.10	31.50	2,125	+0.45(+1.45%)
Sep 14, 2020	30.45	31.20	28.95	31.05	2,110	+0.60(+1.97%)
Sep 11, 2020	33.45	34.35	30.00	30.45	4,333	-3.30(-9.78%)
Sep 10, 2020	33.90	34.94	32.85	33.75	3,884	+1.20(+3.69%)
Sep 09, 2020	28.50	32.85	28.50	32.55	4,226	+3.52(+12.14%)
Sep 08, 2020	27.90	29.25	26.75	29.02	1,844	-0.23(-0.77%)
Sep 04, 2020	29.70	30.75	27.75	29.25	4,460	-1.12(-3.70%)
Sep 03, 2020	30.75	31.05	28.80	30.38	5,581	-0.98(-3.11%)
Sep 02, 2020	32.70	34.20	30.60	31.35	11,979	-3.30(-9.52%)
Sep 01, 2020	33.00	38.70	32.55	34.65	42,569	+1.50(+4.52%)
Aug 31, 2020	35.40	35.70	32.70	33.15	6,881	-2.28(-6.43%)
Aug 28, 2020	34.20	36.75	34.20	35.43	6,173	+1.23(+3.59%)
Aug 27, 2020	33.15	36.15	32.70	34.20	8,967	-0.45(-1.30%)
Aug 26, 2020	36.15	36.15	32.25	34.65	11,325	-1.50(-4.15%)
Aug 25, 2020	33.15	36.45	31.80	36.15	11,337	+1.05(+2.99%)
Aug 24, 2020	43.95	44.25	33.00	35.10	86,044	+1.80(+5.41%)
Aug 21, 2020	36.60	38.55	32.10	33.30	12,726	-4.35(-11.55%)
Aug 20, 2020	38.40	39.75	36.75	37.65	11,376	-1.95(-4.92%)
Aug 19, 2020	43.50	44.25	38.85	39.60	19,423	-3.45(-8.01%)
Aug 18, 2020	45.00	45.47	42.15	43.05	5,378	-1.35(-3.04%)
Aug 17, 2020	45.00	45.00	42.75	44.40	5,622	-1.65(-3.58%)
Aug 14, 2020	44.85	48.60	44.85	46.05	5,580	+0.00(+0.00%)
Aug 13, 2020	45.00	46.20	43.80	46.05	9,877	+0.90(+1.99%)
Aug 12, 2020	47.40	48.45	45.15	45.15	8,910	-4.20(-8.51%)
Aug 11, 2020	43.95	50.85	42.75	49.35	40,734	+5.25(+11.90%)
Aug 10, 2020	46.20	46.50	42.60	44.10	10,160	+0.00(+0.00%)
Aug 07, 2020	43.35	45.19	42.52	44.10	6,873	+0.00(+0.00%)
Aug 06, 2020	47.10	47.40	43.05	44.10	13,754	-3.45(-7.26%)
Aug 05, 2020	48.45	49.50	46.80	47.55	8,305	+0.00(+0.00%)
Aug 04, 2020	47.55	48.00	46.50	47.55	6,872	-0.75(-1.55%)
Aug 03, 2020	45.00	50.85	43.80	48.30	33,376	-1.35(-2.72%)
Jul 31, 2020	51.00	51.00	48.75	49.65	8,080	-3.00(-5.70%)
Jul 30, 2020	43.50	53.10	40.80	52.65	45,168	+7.05(+15.46%)
Jul 29, 2020	48.00	49.95	44.70	45.60	10,616	-4.95(-9.79%)
Jul 28, 2020	51.15	52.17	46.65	50.55	10,861	-2.25(-4.26%)
Jul 27, 2020	50.55	58.35	50.55	52.80	19,509	-4.65(-8.09%)
Jul 24, 2020	52.65	57.75	52.65	57.45	25,953	-0.60(-1.03%)
Jul 23, 2020	47.85	58.50	46.50	58.05	84,428	+3.15(+5.74%)
Jul 22, 2020	58.65	70.35	48.75	54.90	1,731,950	+17.40(+46.40%)
Jul 21, 2020	45.00	46.35	36.30	37.50	59,829	-5.10(-11.97%)
Jul 20, 2020	47.85	48.75	41.25	42.60	36,554	-2.55(-5.65%)
Jul 17, 2020	36.30	45.75	32.55	45.15	130,613	+7.35(+19.44%)
Jul 16, 2020	29.55	41.25	28.50	37.80	150,129	+7.95(+26.63%)
Jul 15, 2020	29.85	30.00	25.50	29.85	36,073	+1.20(+4.19%)
Jul 14, 2020	23.85	29.25	21.60	28.65	53,812	+4.72(+19.75%)
Jul 13, 2020	26.25	26.25	23.25	23.93	14,783	-1.72(-6.73%)
Jul 10, 2020	27.45	28.81	24.47	25.65	11,560	+0.15(+0.59%)
Jul 09, 2020	23.55	25.95	23.55	25.50	8,200	+1.20(+4.94%)
Jul 08, 2020	25.35	26.25	24.00	24.30	8,086	-0.45(-1.82%)
Jul 07, 2020	23.25	25.20	22.50	24.75	17,268	+2.55(+11.48%)
Jul 06, 2020	22.50	22.95	21.60	22.20	1,963	+0.45(+2.08%)
Jul 02, 2020	20.55	22.50	20.55	21.75	1,413	+0.90(+4.32%)
Jul 01, 2020	23.25	23.25	20.55	20.85	3,375	-1.50(-6.71%)
Jun 30, 2020	23.55	23.85	21.75	22.35	5,244	-0.15(-0.67%)
Jun 29, 2020	21.75	24.20	21.30	22.50	7,295	+1.35(+6.38%)
Jun 26, 2020	20.85	21.30	19.20	21.15	2,453	-0.15(-0.70%)
Jun 25, 2020	21.75	21.90	20.40	21.30	2,969	-0.15(-0.70%)
Jun 24, 2020	22.50	23.40	21.45	21.45	9,355	-0.30(-1.38%)
Jun 23, 2020	22.50	22.80	21.60	21.75	3,565	-1.35(-5.84%)
Jun 22, 2020	20.25	25.20	20.25	23.10	10,286	+2.10(+10.00%)
Jun 19, 2020	20.40	23.85	19.80	21.00	10,193	-3.00(-12.50%)
Jun 18, 2020	25.05	25.65	23.85	24.00	5,350	-0.45(-1.84%)
Jun 17, 2020	24.00	27.45	24.00	24.45	13,189	-0.30(-1.21%)
Jun 16, 2020	26.25	28.50	21.90	24.75	24,758	-0.75(-2.94%)
Jun 15, 2020	21.90	28.50	19.20	25.50	24,578	+6.30(+32.81%)
Jun 12, 2020	17.32	20.02	16.35	19.20	7,046	+2.40(+14.27%)
Jun 11, 2020	17.85	19.44	16.65	16.80	3,449	-3.60(-17.63%)
Jun 10, 2020	26.85	26.85	16.80	20.40	13,917	-1.65(-7.48%)
Jun 09, 2020	17.55	24.00	17.40	22.05	22,902	+4.65(+26.72%)
Jun 08, 2020	15.75	17.55	15.75	17.40	3,979	+1.95(+12.61%)
Jun 05, 2020	16.05	16.65	15.45	15.45	1,420	-0.63(-3.91%)
Jun 04, 2020	16.50	16.65	15.30	16.08	1,976	+0.18(+1.13%)
Jun 03, 2020	16.65	16.65	15.60	15.90	997	-0.44(-2.68%)
Jun 02, 2020	14.85	16.34	14.85	16.34	3,513	+1.49(+10.02%)

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.