Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	53.28	55.20	52.18	54.68	165,515	+1.85(+3.50%)
Jun 29, 2021	53.99	54.21	51.94	52.83	159,180	-0.52(-0.97%)
Jun 28, 2021	57.69	57.69	53.24	53.35	155,528	-3.89(-6.80%)
Jun 25, 2021	55.22	57.87	54.31	57.24	384,119	+2.10(+3.81%)
Jun 24, 2021	54.27	56.62	53.43	55.14	140,489	+1.18(+2.19%)
Jun 23, 2021	56.57	58.08	53.02	53.96	150,373	-2.91(-5.12%)
Jun 22, 2021	58.94	59.05	55.79	56.87	149,316	-2.20(-3.72%)
Jun 21, 2021	59.20	59.39	57.31	59.07	202,916	-0.22(-0.37%)
Jun 18, 2021	60.14	60.14	56.71	59.29	580,518	-1.02(-1.69%)
Jun 17, 2021	59.34	61.12	58.01	60.31	168,706	+0.88(+1.48%)
Jun 16, 2021	58.31	59.89	57.03	59.43	169,906	+1.62(+2.80%)
Jun 15, 2021	60.17	60.17	56.81	57.81	145,909	-2.36(-3.92%)
Jun 14, 2021	60.07	62.59	59.35	60.17	243,044	+0.51(+0.85%)
Jun 11, 2021	61.18	61.18	59.00	59.66	119,125	-1.36(-2.23%)
Jun 10, 2021	59.67	61.95	58.27	61.02	151,085	+1.09(+1.82%)
Jun 09, 2021	59.36	61.17	58.83	59.93	158,324	+0.96(+1.63%)
Jun 08, 2021	60.30	61.14	56.69	58.97	164,512	+0.13(+0.22%)
Jun 07, 2021	55.66	59.81	54.39	58.84	441,800	+3.98(+7.25%)
Jun 04, 2021	55.47	56.40	54.56	54.86	87,969	-0.23(-0.42%)
Jun 03, 2021	55.37	56.47	54.97	55.09	88,166	-0.76(-1.36%)
Jun 02, 2021	56.58	56.83	54.95	55.85	152,260	-0.48(-0.85%)
Jun 01, 2021	56.84	57.73	54.83	56.33	131,861	-0.23(-0.41%)
May 28, 2021	56.66	58.17	54.89	56.56	162,231	+0.11(+0.19%)
May 27, 2021	55.65	57.36	55.32	56.45	185,691	+1.44(+2.62%)
May 26, 2021	52.83	55.84	52.62	55.01	131,925	+2.81(+5.38%)
May 25, 2021	54.53	55.48	51.92	52.20	170,901	-1.70(-3.15%)
May 24, 2021	55.02	55.66	52.78	53.90	115,147	-0.61(-1.12%)
May 21, 2021	57.96	59.11	53.35	54.51	206,011	-2.38(-4.18%)
May 20, 2021	54.95	58.40	54.40	56.89	169,933	+1.35(+2.43%)
May 19, 2021	54.52	57.04	53.82	55.54	336,657	-0.25(-0.45%)
May 18, 2021	50.05	57.77	49.25	55.79	283,085	+1.00(+1.83%)
May 17, 2021	54.59	56.76	53.77	54.79	86,193	-0.61(-1.10%)
May 14, 2021	53.06	56.40	52.80	55.40	143,212	+2.81(+5.34%)
May 13, 2021	54.81	57.67	52.00	52.59	170,537	-2.09(-3.82%)
May 12, 2021	59.72	61.61	54.14	54.68	246,109	-5.92(-9.77%)
May 11, 2021	59.25	64.17	59.25	60.60	161,725	-1.11(-1.80%)
May 10, 2021	64.56	64.56	60.26	61.71	184,144	-3.27(-5.03%)
May 07, 2021	63.81	66.33	63.72	64.98	127,388	+2.18(+3.47%)
May 06, 2021	62.96	64.88	61.06	62.80	215,269	+0.21(+0.34%)
May 05, 2021	63.20	64.40	61.00	62.59	227,685	+0.06(+0.10%)
May 04, 2021	62.37	64.99	60.05	62.53	237,693	-0.30(-0.48%)
May 03, 2021	63.77	63.77	61.39	62.83	152,289	+0.17(+0.27%)
Apr 30, 2021	68.33	69.00	60.63	62.66	408,200	-9.00(-12.56%)
Apr 29, 2021	70.00	75.35	67.99	71.66	237,503	+2.33(+3.36%)
Apr 28, 2021	65.61	69.99	65.11	69.33	149,282	+3.03(+4.57%)
Apr 27, 2021	68.00	68.44	65.63	66.30	122,069	-1.15(-1.70%)
Apr 26, 2021	64.16	67.65	62.44	67.45	99,310	+4.58(+7.28%)
Apr 23, 2021	63.63	63.98	61.59	62.87	161,800	+0.21(+0.34%)
Apr 22, 2021	57.59	64.41	57.31	62.66	264,783	+4.66(+8.03%)
Apr 21, 2021	54.97	58.29	53.91	58.00	122,128	+3.56(+6.54%)
Apr 20, 2021	56.57	58.23	53.59	54.44	231,359	-2.02(-3.58%)
Apr 19, 2021	60.18	61.24	56.10	56.46	133,860	-4.27(-7.03%)
Apr 16, 2021	60.58	61.89	59.62	60.73	75,800	+0.38(+0.63%)
Apr 15, 2021	60.47	62.48	59.00	60.35	154,747	+0.55(+0.92%)
Apr 14, 2021	57.54	60.71	57.00	59.80	303,403	+2.71(+4.75%)
Apr 13, 2021	58.44	59.53	55.75	57.09	191,265	-0.86(-1.48%)
Apr 12, 2021	63.77	63.82	57.74	57.95	145,854	-5.82(-9.13%)
Apr 09, 2021	71.58	71.94	63.50	63.77	199,900	-8.41(-11.65%)
Apr 08, 2021	69.27	73.28	69.27	72.18	67,969	+3.00(+4.34%)
Apr 07, 2021	74.45	75.69	69.17	69.18	117,349	-5.43(-7.28%)
Apr 06, 2021	76.75	77.24	73.60	74.61	145,390	-0.62(-0.82%)
Apr 05, 2021	75.91	76.50	74.08	75.23	109,553	+1.05(+1.42%)
Apr 01, 2021	74.43	77.55	73.80	74.18	158,900	+0.44(+0.60%)
Mar 31, 2021	68.65	74.98	68.65	73.74	188,317	+5.42(+7.93%)
Mar 30, 2021	66.75	68.70	65.14	68.32	187,288	+2.11(+3.19%)
Mar 29, 2021	66.93	68.36	65.57	66.21	149,919	+0.41(+0.62%)
Mar 26, 2021	67.63	68.97	63.73	65.80	200,600	-1.96(-2.89%)
Mar 25, 2021	61.69	68.51	61.19	67.76	271,542	+4.92(+7.83%)
Mar 24, 2021	65.11	66.42	62.17	62.84	178,856	-2.25(-3.46%)
Mar 23, 2021	69.03	69.03	63.56	65.09	329,353	-4.84(-6.92%)
Mar 22, 2021	64.05	70.97	63.22	69.93	460,334	+6.86(+10.88%)
Mar 19, 2021	72.02	72.13	60.77	63.07	2,586,200	-9.79(-13.44%)
Mar 18, 2021	80.56	80.56	72.31	72.86	335,964	-7.90(-9.78%)
Mar 17, 2021	78.22	81.38	75.53	80.76	316,821	+2.17(+2.76%)
Mar 16, 2021	78.51	79.46	76.28	78.59	253,114	+1.81(+2.36%)
Mar 15, 2021	77.91	82.99	75.93	76.78	235,881	-0.37(-0.48%)
Mar 12, 2021	76.08	78.97	74.95	77.15	209,000	+0.82(+1.07%)
Mar 11, 2021	75.49	80.26	74.68	76.33	307,206	+1.94(+2.61%)
Mar 10, 2021	73.16	77.64	72.10	74.39	188,875	+0.85(+1.16%)
Mar 09, 2021	71.89	76.54	71.12	73.54	182,994	+3.95(+5.68%)
Mar 08, 2021	71.87	76.73	69.31	69.59	256,373	+0.97(+1.41%)
Mar 05, 2021	82.80	82.80	65.87	68.62	464,000	-12.60(-15.51%)
Mar 04, 2021	83.41	84.00	78.15	81.22	250,111	-2.64(-3.15%)
Mar 03, 2021	83.11	85.96	81.42	83.86	191,496	+0.52(+0.62%)
Mar 02, 2021	87.50	88.00	81.81	83.34	279,153	-4.34(-4.95%)
Mar 01, 2021	80.86	88.55	80.27	87.68	296,811	+7.39(+9.20%)
Feb 26, 2021	82.54	85.00	78.00	80.29	164,600	-2.38(-2.88%)
Feb 25, 2021	76.29	84.20	76.25	82.67	279,115	+5.92(+7.71%)
Feb 24, 2021	76.05	77.85	75.19	76.75	130,243	+1.17(+1.55%)
Feb 23, 2021	75.02	77.04	73.86	75.58	222,392	-1.14(-1.49%)
Feb 22, 2021	84.80	87.49	75.08	76.72	489,638	-10.83(-12.37%)
Feb 19, 2021	86.15	89.04	85.12	87.55	239,100	+1.56(+1.81%)
Feb 18, 2021	84.24	87.14	78.40	85.99	192,739	+0.92(+1.08%)
Feb 17, 2021	81.56	88.00	80.12	85.07	312,013	+3.53(+4.33%)
Feb 16, 2021	80.25	82.42	78.57	81.54	266,829	-0.23(-0.28%)
Feb 12, 2021	80.84	82.21	79.08	81.77	153,600	+0.84(+1.04%)
Feb 11, 2021	83.34	84.36	79.00	80.93	208,130	+0.51(+0.63%)
Feb 10, 2021	85.75	85.75	79.24	80.42	79,401	-1.76(-2.14%)
Feb 09, 2021	85.33	86.02	80.06	82.18	134,924	-2.52(-2.98%)
Feb 08, 2021	80.00	87.50	77.99	84.70	474,138	+4.58(+5.72%)
Feb 05, 2021	80.45	80.45	77.54	80.12	119,600	+0.15(+0.19%)
Feb 04, 2021	77.77	80.09	76.01	79.97	122,046	+2.72(+3.52%)
Feb 03, 2021	80.07	80.27	75.54	77.25	85,036	-2.39(-3.00%)
Feb 02, 2021	81.97	81.97	78.78	79.64	153,740	-1.37(-1.69%)
Feb 01, 2021	80.00	82.65	78.00	81.01	279,406	+1.76(+2.22%)
Jan 29, 2021	74.39	79.72	73.77	79.25	250,400	+1.61(+2.07%)
Jan 28, 2021	79.00	81.41	77.45	77.64	293,059	-1.96(-2.46%)
Jan 27, 2021	78.00	82.55	74.41	79.60	247,347	-1.36(-1.68%)
Jan 26, 2021	81.44	84.50	79.70	80.96	245,542	-0.48(-0.59%)
Jan 25, 2021	81.76	82.97	79.34	81.44	144,555	-0.03(-0.04%)
Jan 22, 2021	80.12	82.91	77.09	81.47	113,800	+0.48(+0.59%)
Jan 21, 2021	83.43	83.43	79.00	80.99	117,848	-1.43(-1.74%)
Jan 20, 2021	84.06	86.24	81.77	82.42	77,959	-1.45(-1.73%)
Jan 19, 2021	83.09	86.00	82.05	83.87	128,176	+0.54(+0.65%)
Jan 15, 2021	82.79	84.98	81.23	83.33	111,900	+0.32(+0.39%)
Jan 14, 2021	82.17	85.91	81.87	83.01	224,469	+0.84(+1.02%)
Jan 13, 2021	83.86	84.28	77.51	82.17	433,164	-4.03(-4.68%)
Jan 12, 2021	86.54	88.80	83.00	86.20	85,866	+0.23(+0.27%)
Jan 11, 2021	84.94	88.70	82.85	85.97	69,753	-0.03(-0.03%)
Jan 08, 2021	83.95	87.51	80.80	86.00	114,000	+2.05(+2.44%)
Jan 07, 2021	87.29	90.81	80.81	83.95	150,213	-3.52(-4.02%)
Jan 06, 2021	87.63	91.52	84.97	87.47	102,954	+1.65(+1.92%)
Jan 05, 2021	81.90	89.99	80.70	85.82	111,300	+5.00(+6.19%)
Jan 04, 2021	86.31	86.84	79.10	80.82	102,444	-5.38(-6.24%)
Dec 31, 2020		86.20	86.20	86.20	67,660	-1.95(-2.21%)
Dec 30, 2020	84.89	89.74	84.08	88.15	67,660	+3.76(+4.46%)
Dec 29, 2020	83.70	84.84	77.19	84.39	205,410	+0.69(+0.82%)
Dec 28, 2020	88.86	89.88	83.39	83.70	115,368	-4.94(-5.57%)
Dec 24, 2020	91.03	93.91	88.09	88.64	30,100	-1.89(-2.09%)
Dec 23, 2020	92.10	92.10	87.59	90.53	139,685	-2.11(-2.28%)
Dec 22, 2020	84.31	95.91	83.80	92.64	161,059	+9.18(+11.00%)
Dec 21, 2020	82.55	83.64	81.13	83.46	153,729	+0.30(+0.36%)
Dec 18, 2020	91.09	97.15	82.08	83.16	1,008,700	-7.14(-7.91%)
Dec 17, 2020	87.00	91.34	86.07	90.30	191,668	+3.30(+3.79%)
Dec 16, 2020	83.99	90.43	82.31	87.00	276,808	+5.95(+7.34%)
Dec 15, 2020	81.54	81.90	77.76	81.05	254,566	+1.05(+1.31%)
Dec 14, 2020	81.92	81.92	78.62	80.00	294,014	-0.40(-0.50%)
Dec 11, 2020	110.00	110.00	77.55	80.40	890,600	-31.86(-28.38%)
Dec 10, 2020	80.70	117.45	80.02	112.26	1,041,749	+30.53(+37.35%)
Dec 09, 2020	74.49	83.99	73.02	81.73	221,797	+8.13(+11.05%)
Dec 08, 2020	67.32	75.40	66.75	73.60	328,679	+3.39(+4.83%)
Dec 07, 2020	72.36	74.21	66.91	70.21	97,472	-3.01(-4.11%)
Dec 04, 2020	73.28	74.84	72.17	73.22	78,500	+0.32(+0.44%)
Dec 03, 2020	77.93	79.11	71.61	72.90	68,834	-4.26(-5.52%)
Dec 02, 2020	75.54	79.59	74.31	77.16	106,920	+1.76(+2.33%)
Dec 01, 2020	77.58	82.63	74.59	75.40	103,382	-1.53(-1.99%)
Nov 30, 2020	68.80	78.00	67.59	76.93	210,327	+8.42(+12.29%)
Nov 27, 2020	69.14	70.43	68.00	68.51	79,700	+0.64(+0.94%)
Nov 25, 2020	74.23	74.65	67.10	67.87	200,000	-7.34(-9.76%)
Nov 24, 2020	81.90	88.72	74.74	75.21	181,281	-7.07(-8.59%)
Nov 23, 2020	75.39	88.90	75.39	82.28	258,723	+8.34(+11.28%)
Nov 20, 2020	70.29	77.68	68.40	73.94	169,400	+3.30(+4.67%)
Nov 19, 2020	65.31	73.21	64.98	70.64	190,734	+6.14(+9.52%)
Nov 18, 2020	64.80	68.42	62.09	64.50	90,174	-1.08(-1.65%)
Nov 17, 2020	53.87	69.79	51.67	65.58	246,711	+12.26(+22.99%)
Nov 16, 2020	51.55	54.04	51.39	53.32	60,601	+2.54(+5.00%)
Nov 13, 2020	52.76	57.76	50.39	50.78	119,800	-1.03(-1.99%)
Nov 12, 2020	48.31	52.23	47.44	51.81	95,218	+3.10(+6.36%)
Nov 11, 2020	48.00	49.54	47.81	48.71	146,430	+1.03(+2.16%)
Nov 10, 2020	47.42	49.00	46.49	47.68	59,111	+1.09(+2.34%)
Nov 09, 2020	48.00	49.23	46.18	46.59	232,410	+0.59(+1.28%)
Nov 06, 2020	45.67	47.04	44.37	46.00	65,400	+0.78(+1.72%)
Nov 05, 2020	44.03	46.09	43.03	45.22	124,418	+1.43(+3.27%)
Nov 04, 2020	41.82	44.76	41.34	43.79	110,559	+1.79(+4.26%)
Nov 03, 2020	40.46	42.97	39.11	42.00	139,796	+1.78(+4.43%)
Nov 02, 2020	39.67	41.30	38.57	40.22	95,536	+0.71(+1.80%)
Oct 30, 2020	39.89	40.74	38.09	39.51	47,600	-0.42(-1.05%)
Oct 29, 2020	39.94	40.66	39.30	39.93	32,420	-0.21(-0.52%)
Oct 28, 2020	40.06	40.75	38.76	40.14	80,083	-0.67(-1.64%)
Oct 27, 2020	41.53	42.68	40.49	40.81	105,750	-0.75(-1.80%)
Oct 26, 2020	41.65	42.31	40.01	41.56	54,656	-0.20(-0.48%)
Oct 23, 2020	42.00	42.37	40.65	41.76	53,000	+0.76(+1.85%)
Oct 22, 2020	42.72	44.59	40.68	41.00	55,567	-1.69(-3.96%)
Oct 21, 2020	43.46	46.63	42.01	42.69	143,207	-0.49(-1.13%)
Oct 20, 2020	41.73	43.50	38.55	43.18	119,353	+1.61(+3.87%)
Oct 19, 2020	44.09	44.69	41.32	41.57	118,219	-1.53(-3.55%)
Oct 16, 2020	39.05	45.25	38.01	43.10	601,600	+4.00(+10.23%)
Oct 15, 2020	37.09	39.72	36.61	39.10	201,455	+1.67(+4.46%)
Oct 14, 2020	36.50	39.37	36.34	37.43	167,787	+1.23(+3.40%)
Oct 13, 2020	35.85	36.75	35.71	36.20	98,413	-0.20(-0.55%)
Oct 12, 2020	36.23	36.56	35.55	36.40	43,958	+0.74(+2.08%)
Oct 09, 2020	36.55	36.98	35.15	35.66	61,100	-0.59(-1.63%)
Oct 08, 2020	36.55	36.83	34.91	36.25	92,045	+0.10(+0.28%)
Oct 07, 2020	36.62	37.12	35.29	36.15	373,134	-0.05(-0.14%)
Oct 06, 2020	35.15	36.49	34.31	36.20	207,754	+1.41(+4.05%)
Oct 05, 2020	34.99	35.88	33.00	34.79	113,244	+0.16(+0.46%)
Oct 02, 2020	33.54	35.46	32.51	34.63	101,900	+0.52(+1.52%)
Oct 01, 2020	37.78	38.12	33.37	34.11	548,781	-3.63(-9.62%)
Sep 30, 2020	38.37	38.97	36.37	37.74	84,590	-0.52(-1.36%)
Sep 29, 2020	39.68	42.34	37.78	38.26	83,082	-1.52(-3.82%)
Sep 28, 2020	39.37	41.50	38.99	39.78	83,342	+0.71(+1.82%)
Sep 25, 2020	39.29	40.59	37.71	39.07	80,200	-0.15(-0.38%)
Sep 24, 2020	39.20	39.47	36.66	39.22	136,898	-0.07(-0.18%)
Sep 23, 2020	37.05	39.97	36.42	39.29	97,361	+2.21(+5.96%)
Sep 22, 2020	37.68	38.70	36.29	37.08	218,828	-0.06(-0.16%)
Sep 21, 2020	37.00	37.74	34.19	37.14	213,810	-0.22(-0.59%)
Sep 18, 2020	38.56	39.93	36.51	37.36	1,623,800	-0.86(-2.25%)
Sep 17, 2020	39.52	40.23	38.02	38.22	246,343	-1.52(-3.82%)
Sep 16, 2020	39.56	41.45	38.99	39.74	408,035	+0.68(+1.74%)
Sep 15, 2020	39.62	43.84	38.12	39.06	126,654	-0.18(-0.46%)
Sep 14, 2020	39.89	41.80	38.14	39.24	109,227	-0.19(-0.48%)
Sep 11, 2020	40.54	42.79	37.43	39.43	90,400	-0.92(-2.28%)
Sep 10, 2020	43.46	44.49	39.57	40.35	90,103	-2.21(-5.19%)
Sep 09, 2020	44.41	48.20	42.40	42.56	129,224	-1.28(-2.92%)
Sep 08, 2020	42.50	44.70	41.58	43.84	116,229	+0.85(+1.98%)
Sep 04, 2020	41.49	44.50	41.49	42.99	64,300	+1.29(+3.09%)
Sep 03, 2020	44.16	44.20	41.33	41.70	53,997	-2.46(-5.57%)
Sep 02, 2020	41.69	45.45	41.10	44.16	68,800	+2.41(+5.77%)
Sep 01, 2020	40.34	43.44	39.08	41.75	90,514	+1.31(+3.24%)
Aug 31, 2020	44.59	47.57	38.12	40.44	193,831	-3.81(-8.61%)
Aug 28, 2020	45.50	45.50	43.58	44.25	53,100	+0.17(+0.39%)
Aug 27, 2020	43.05	45.21	42.76	44.08	36,748	+0.69(+1.59%)
Aug 26, 2020	44.74	45.50	43.08	43.39	37,626	-0.58(-1.32%)
Aug 25, 2020	43.75	45.50	42.27	43.97	58,559	+0.34(+0.78%)
Aug 24, 2020	45.06	45.98	41.30	43.63	116,516	-1.44(-3.20%)
Aug 21, 2020	43.91	46.89	42.53	45.07	116,400	+1.31(+2.99%)
Aug 20, 2020	45.06	47.80	43.25	43.76	94,437	-0.70(-1.57%)
Aug 19, 2020	42.99	52.00	41.53	44.46	125,714	+1.61(+3.76%)
Aug 18, 2020	46.35	49.11	40.06	42.85	147,749	-4.25(-9.02%)
Aug 17, 2020	44.64	48.43	44.64	47.10	77,789	+1.66(+3.65%)
Aug 14, 2020	44.24	47.05	42.85	45.44	85,400	+1.43(+3.25%)
Aug 13, 2020	43.33	47.80	43.12	44.01	88,865	+1.13(+2.64%)
Aug 12, 2020	41.84	47.77	40.89	42.88	130,448	+1.86(+4.53%)
Aug 11, 2020	43.50	44.69	40.62	41.02	115,698	-2.34(-5.40%)
Aug 10, 2020	44.76	45.06	42.89	43.36	90,006	-0.83(-1.88%)
Aug 07, 2020	43.90	44.50	41.50	44.19	67,900	+0.23(+0.52%)
Aug 06, 2020	42.77	44.69	40.70	43.96	89,598	+0.70(+1.62%)
Aug 05, 2020	37.62	50.00	36.51	43.26	61,401	+5.26(+13.84%)
Aug 04, 2020	36.74	38.70	36.52	38.00	51,229	+1.58(+4.34%)
Aug 03, 2020	32.46	37.58	30.06	36.42	270,066	+3.72(+11.38%)
Jul 31, 2020	32.63	32.92	30.76	32.70	25,000	+0.24(+0.74%)
Jul 30, 2020	31.75	33.50	31.75	32.46	87,061	+0.81(+2.56%)
Jul 29, 2020	32.29	33.12	29.06	31.65	71,111	-0.95(-2.91%)
Jul 28, 2020	29.30	32.91	29.30	32.60	35,862	+2.70(+9.03%)
Jul 27, 2020	30.24	30.39	29.50	29.90	98,126	-0.35(-1.16%)
Jul 24, 2020	29.24	30.86	29.09	30.25	72,100	+0.55(+1.85%)
Jul 23, 2020	29.34	30.25	28.01	29.70	72,035	+0.34(+1.16%)
Jul 22, 2020	30.91	31.34	29.14	29.36	170,041	-1.41(-4.58%)
Jul 21, 2020	32.25	32.49	28.25	30.77	483,132	+0.44(+1.45%)
Jul 20, 2020	30.44	32.99	29.25	30.33	455,524	+0.33(+1.10%)

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.