Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		15.26	15.26	15.26	13,724,657	-0.72(-4.51%)
Dec 30, 2020	16.21	16.30	15.53	15.98	13,724,657	-0.15(-0.93%)
Dec 29, 2020	16.71	17.13	15.52	16.13	26,095,792	-0.28(-1.71%)
Dec 28, 2020	13.83	16.55	13.75	16.41	44,239,936	+2.66(+19.35%)
Dec 24, 2020	15.18	15.20	13.51	13.75	25,430,400	-1.28(-8.52%)
Dec 23, 2020	15.55	15.60	15.00	15.03	31,058,204	-1.80(-10.70%)
Dec 22, 2020	16.70	16.89	16.32	16.83	8,923,513	-0.19(-1.12%)
Dec 21, 2020	16.50	17.05	16.42	17.02	10,130,642	-0.06(-0.35%)
Dec 18, 2020	17.17	17.20	16.77	17.08	8,818,700	-0.14(-0.81%)
Dec 17, 2020	17.25	17.30	16.72	17.22	8,238,859	+0.22(+1.29%)
Dec 16, 2020	16.92	17.43	16.37	17.00	14,399,985	+0.52(+3.16%)
Dec 15, 2020	16.71	16.88	16.01	16.48	17,918,152	+0.07(+0.43%)
Dec 14, 2020	17.79	17.83	16.37	16.41	19,498,584	-1.21(-6.87%)
Dec 11, 2020	18.10	18.34	17.36	17.62	14,935,800	-0.95(-5.12%)
Dec 10, 2020	17.95	18.59	17.75	18.57	10,584,267	+0.26(+1.42%)
Dec 09, 2020	19.23	19.58	17.83	18.31	14,653,872	-0.61(-3.22%)
Dec 08, 2020	18.70	19.38	18.58	18.92	14,604,842	+0.48(+2.60%)
Dec 07, 2020	18.66	19.38	18.30	18.44	15,372,624	-0.44(-2.33%)
Dec 04, 2020	19.17	19.20	18.23	18.88	12,582,200	-0.10(-0.53%)
Dec 03, 2020	18.60	19.05	17.66	18.98	21,059,712	+0.66(+3.60%)
Dec 02, 2020	17.47	19.30	17.42	18.32	31,513,806	+0.95(+5.47%)
Dec 01, 2020	18.32	19.15	16.67	17.37	71,574,808	-3.04(-14.89%)
Nov 30, 2020	22.11	23.00	20.16	20.41	92,972,488	-7.52(-26.92%)
Nov 27, 2020	29.57	31.45	27.11	27.93	21,018,900	-2.31(-7.64%)
Nov 25, 2020	29.01	31.95	28.50	30.24	38,491,700	-4.26(-12.35%)
Nov 24, 2020	32.49	37.95	30.59	34.50	61,261,032	+5.09(+17.31%)
Nov 23, 2020	26.85	29.49	26.68	29.41	23,425,860	+3.03(+11.49%)
Nov 20, 2020	26.60	26.70	25.03	26.38	18,324,600	+0.15(+0.57%)
Nov 19, 2020	26.94	27.73	24.87	26.23	40,391,824	+0.81(+3.19%)
Nov 18, 2020	22.18	26.72	21.85	25.42	54,445,792	+3.39(+15.39%)
Nov 17, 2020	22.57	22.80	21.31	22.03	10,333,246	+0.13(+0.59%)
Nov 16, 2020	22.00	22.95	21.02	21.90	12,593,112	+0.72(+3.40%)
Nov 13, 2020	19.85	21.87	19.32	21.18	17,187,200	+1.61(+8.23%)
Nov 12, 2020	19.93	20.40	19.11	19.57	9,419,200	-0.61(-3.02%)
Nov 11, 2020	18.24	21.19	18.02	20.18	20,523,278	+2.15(+11.92%)
Nov 10, 2020	18.88	18.94	17.59	18.03	13,338,297	-0.60(-3.22%)
Nov 09, 2020	20.20	20.70	18.57	18.63	13,101,016	-0.95(-4.85%)
Nov 06, 2020	19.96	19.97	18.61	19.58	8,674,400	-0.37(-1.85%)
Nov 05, 2020	19.30	20.49	19.02	19.95	13,281,052	+1.49(+8.07%)
Nov 04, 2020	18.91	19.28	18.36	18.46	7,924,021	-0.38(-2.02%)
Nov 03, 2020	18.90	19.20	18.73	18.84	6,353,197	+0.26(+1.40%)
Nov 02, 2020	18.70	19.13	18.35	18.58	5,935,445	+0.27(+1.47%)
Oct 30, 2020	19.63	19.87	17.86	18.31	10,207,200	-1.48(-7.48%)
Oct 29, 2020	19.92	20.25	19.22	19.79	5,440,403	+0.12(+0.61%)
Oct 28, 2020	20.91	20.94	19.33	19.67	10,050,145	-1.72(-8.04%)
Oct 27, 2020	21.00	22.10	20.87	21.39	5,696,608	+0.48(+2.30%)
Oct 26, 2020	22.15	22.57	20.71	20.91	8,133,127	-1.63(-7.23%)
Oct 23, 2020	23.00	23.05	21.95	22.54	6,934,700	-0.18(-0.79%)
Oct 22, 2020	22.36	22.86	21.70	22.72	10,572,304	+0.48(+2.16%)
Oct 21, 2020	22.44	23.35	21.10	22.24	30,984,696	+1.52(+7.34%)
Oct 20, 2020	20.60	21.00	19.88	20.72	10,108,658	+0.26(+1.27%)
Oct 19, 2020	20.14	21.79	20.08	20.46	25,220,380	+0.91(+4.68%)
Oct 16, 2020	22.97	23.18	19.50	19.55	38,065,500	-3.75(-16.12%)
Oct 15, 2020	23.41	23.50	22.72	23.30	8,768,171	-0.81(-3.36%)
Oct 14, 2020	24.37	24.69	23.74	24.11	8,579,073	-0.12(-0.50%)
Oct 13, 2020	23.72	25.18	23.70	24.23	12,995,086	+0.08(+0.33%)
Oct 12, 2020	24.73	24.79	23.70	24.15	11,718,255	-0.51(-2.07%)
Oct 09, 2020	25.01	25.22	24.01	24.66	14,688,100	-0.34(-1.36%)
Oct 08, 2020	26.19	27.30	24.22	25.00	24,588,674	-0.72(-2.80%)
Oct 07, 2020	23.71	25.72	23.70	25.72	22,626,422	+2.15(+9.12%)
Oct 06, 2020	24.30	24.57	23.08	23.57	22,657,880	-0.21(-0.88%)
Oct 05, 2020	24.52	25.50	22.77	23.78	37,897,068	-0.47(-1.94%)
Oct 02, 2020	22.30	26.30	22.09	24.25	64,632,300	+0.14(+0.58%)
Oct 01, 2020	21.97	27.00	21.78	24.11	138,384,384	+3.63(+17.72%)
Sep 30, 2020	18.26	21.67	17.93	20.48	93,017,768	+2.60(+14.54%)
Sep 29, 2020	18.69	18.79	17.51	17.88	31,477,180	-1.42(-7.36%)
Sep 28, 2020	19.66	20.15	17.88	19.30	23,984,420	-0.16(-0.82%)
Sep 25, 2020	19.52	20.98	18.82	19.46	24,713,800	+0.36(+1.88%)
Sep 24, 2020	18.10	20.69	16.15	19.10	51,655,808	-2.05(-9.69%)
Sep 23, 2020	28.16	28.84	20.61	21.15	47,945,808	-7.36(-25.82%)
Sep 22, 2020	27.04	29.48	26.67	28.51	30,344,622	+0.93(+3.37%)
Sep 21, 2020	24.97	29.60	24.05	27.58	86,795,376	-6.61(-19.33%)
Sep 18, 2020	34.08	34.28	32.77	34.19	21,528,900	+0.36(+1.06%)
Sep 17, 2020	32.55	34.86	32.50	33.83	24,531,432	+0.55(+1.65%)
Sep 16, 2020	30.39	34.92	30.25	33.28	46,701,304	+0.45(+1.37%)
Sep 15, 2020	33.00	34.66	32.06	32.83	52,786,232	-2.96(-8.27%)
Sep 14, 2020	30.51	36.90	28.75	35.79	112,062,992	+3.66(+11.39%)
Sep 11, 2020	35.50	35.69	30.78	32.13	99,981,392	-5.44(-14.48%)
Sep 10, 2020	38.85	41.00	36.75	37.57	66,122,208	-4.80(-11.33%)
Sep 09, 2020	49.93	50.15	42.31	42.37	51,434,648	-7.68(-15.34%)
Sep 08, 2020	46.00	54.56	42.44	50.05	134,772,896	+14.50(+40.79%)
Sep 04, 2020	36.72	37.36	32.80	35.55	8,560,900	-0.58(-1.61%)
Sep 03, 2020	39.00	39.33	35.55	36.13	10,428,072	-3.29(-8.35%)
Sep 02, 2020	40.54	41.57	38.21	39.42	8,692,809	-1.58(-3.85%)
Sep 01, 2020	40.32	41.47	39.12	41.00	8,141,512	+0.19(+0.47%)
Aug 31, 2020	41.10	43.28	40.30	40.81	11,360,468	-0.54(-1.31%)
Aug 28, 2020	39.00	41.93	38.61	41.35	13,570,600	+2.04(+5.19%)
Aug 27, 2020	38.50	39.85	37.22	39.31	8,290,545	+0.49(+1.26%)
Aug 26, 2020	39.96	40.17	38.05	38.82	6,845,570	-0.36(-0.92%)
Aug 25, 2020	38.78	39.97	38.11	39.18	5,487,995	+0.49(+1.27%)
Aug 24, 2020	40.53	40.54	37.00	38.69	10,237,024	-0.68(-1.73%)
Aug 21, 2020	40.75	41.13	39.03	39.37	8,919,900	-1.57(-3.83%)
Aug 20, 2020	41.70	42.41	40.20	40.94	7,656,784	-1.59(-3.74%)
Aug 19, 2020	41.72	44.60	41.26	42.53	10,032,236	+0.77(+1.84%)
Aug 18, 2020	43.85	43.88	41.05	41.76	9,295,553	-1.81(-4.15%)
Aug 17, 2020	46.20	46.65	41.83	43.57	13,666,401	-2.39(-5.20%)
Aug 14, 2020	46.87	46.95	44.36	45.96	12,493,800	-0.01(-0.02%)
Aug 13, 2020	43.55	47.45	43.31	45.97	23,786,584	+3.16(+7.38%)
Aug 12, 2020	42.00	43.64	41.41	42.81	10,797,303	+1.71(+4.16%)
Aug 11, 2020	43.50	44.25	40.60	41.10	21,415,920	-3.71(-8.28%)
Aug 10, 2020	41.60	45.72	40.25	44.81	58,957,088	+8.09(+22.03%)
Aug 07, 2020	36.25	37.67	35.58	36.72	11,551,900	+0.42(+1.16%)
Aug 06, 2020	34.99	38.01	34.99	36.30	19,743,000	+1.27(+3.63%)
Aug 05, 2020	32.79	36.24	32.15	35.03	32,415,620	-3.81(-9.81%)
Aug 04, 2020	38.75	39.81	35.60	38.84	56,618,428	+2.35(+6.44%)
Aug 03, 2020	31.74	36.68	30.87	36.49	25,905,616	+6.49(+21.63%)
Jul 31, 2020	29.68	30.95	29.22	30.00	10,949,200	+0.94(+3.23%)
Jul 30, 2020	30.20	30.50	29.00	29.06	14,777,852	-2.17(-6.95%)
Jul 29, 2020	32.32	32.80	30.28	31.23	12,357,824	-1.52(-4.64%)
Jul 28, 2020	33.99	34.10	31.71	32.75	10,991,775	-0.45(-1.36%)
Jul 27, 2020	31.60	35.00	31.11	33.20	29,907,450	+3.28(+10.96%)
Jul 24, 2020	32.23	32.38	29.23	29.92	30,117,000	-4.02(-11.84%)
Jul 23, 2020	37.12	37.20	33.81	33.94	19,062,038	-2.63(-7.19%)
Jul 22, 2020	39.65	39.70	36.16	36.57	19,100,134	-3.18(-8.00%)
Jul 21, 2020	40.34	41.56	39.12	39.75	17,365,744	+1.30(+3.38%)
Jul 20, 2020	39.20	41.00	38.00	38.45	38,540,644	-10.39(-21.27%)
Jul 17, 2020	52.50	53.10	48.31	48.84	24,207,400	-3.69(-7.02%)
Jul 16, 2020	53.97	54.37	51.89	52.53	10,824,799	-2.05(-3.76%)
Jul 15, 2020	51.95	55.60	51.95	54.58	11,674,361	+1.44(+2.71%)
Jul 14, 2020	51.85	53.55	51.00	53.14	10,021,409	-0.81(-1.50%)
Jul 13, 2020	56.77	57.00	53.00	53.95	13,201,138	-0.29(-0.53%)
Jul 10, 2020	54.92	55.75	52.12	54.24	17,330,300	-2.51(-4.42%)
Jul 09, 2020	59.42	59.85	54.00	56.75	37,588,956	+1.40(+2.53%)
Jul 08, 2020	46.58	55.43	45.03	55.35	51,609,736	+13.75(+33.05%)
Jul 07, 2020	46.89	47.39	40.10	41.60	26,687,652	-7.32(-14.96%)
Jul 06, 2020	58.90	59.03	47.97	48.92	24,080,924	-8.27(-14.46%)
Jul 02, 2020	64.27	65.20	55.00	57.19	22,635,100	-8.71(-13.22%)
Jul 01, 2020	67.18	68.91	64.87	65.90	9,631,811	-1.63(-2.41%)
Jun 30, 2020	67.12	70.83	64.53	67.53	13,656,225	-0.04(-0.06%)
Jun 29, 2020	68.22	71.92	65.55	67.57	14,877,800	+4.02(+6.33%)
Jun 26, 2020	72.09	73.65	62.87	63.55	15,326,500	-7.55(-10.62%)
Jun 25, 2020	72.02	74.72	70.20	71.10	13,295,941	-3.09(-4.16%)
Jun 24, 2020	74.26	76.30	69.01	74.19	19,030,044	-0.87(-1.16%)
Jun 23, 2020	69.26	75.71	68.30	75.06	20,790,724	+5.06(+7.23%)
Jun 22, 2020	64.01	70.00	63.90	70.00	17,748,016	+4.10(+6.22%)
Jun 19, 2020	68.50	69.80	64.59	65.90	12,833,100	-1.83(-2.70%)
Jun 18, 2020	64.53	67.99	62.33	67.73	16,702,584	+3.67(+5.73%)
Jun 17, 2020	65.09	68.98	61.40	64.06	20,911,356	+1.13(+1.80%)
Jun 16, 2020	71.53	73.50	61.20	62.93	21,019,872	-5.20(-7.63%)
Jun 15, 2020	62.80	69.00	59.21	68.13	17,541,224	+4.13(+6.45%)
Jun 12, 2020	67.44	67.59	61.00	64.00	12,017,200	+2.45(+3.98%)
Jun 11, 2020	55.00	68.99	53.00	61.55	23,767,976	-3.46(-5.32%)
Jun 10, 2020	75.51	77.00	64.95	65.01	25,593,828	-14.72(-18.46%)
Jun 09, 2020	93.13	93.99	56.99	79.73	70,755,200	+6.46(+8.82%)
Jun 08, 2020	42.00	73.70	40.42	73.27	49,853,872	+37.30(+103.70%)
Jun 05, 2020	35.65	35.98	32.75	35.97	8,386,700	+2.22(+6.58%)

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.