Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	53.57	55.51	53.09	54.21	143,100	-0.75(-1.36%)
Apr 29, 2021	53.91	55.45	53.15	54.96	173,569	+1.54(+2.88%)
Apr 28, 2021	54.03	54.97	52.98	53.42	108,778	-0.57(-1.06%)
Apr 27, 2021	54.52	55.24	52.69	53.99	98,183	-0.18(-0.33%)
Apr 26, 2021	52.00	54.77	52.00	54.17	145,269	+1.61(+3.06%)
Apr 23, 2021	57.00	57.00	52.40	52.56	163,200	-4.06(-7.17%)
Apr 22, 2021	54.22	57.05	54.22	56.62	112,578	+2.44(+4.50%)
Apr 21, 2021	51.38	54.23	51.38	54.18	120,624	+2.08(+3.99%)
Apr 20, 2021	52.27	52.92	50.72	52.10	324,008	-0.06(-0.12%)
Apr 19, 2021	55.29	55.80	51.77	52.16	151,408	-4.37(-7.73%)
Apr 16, 2021	57.20	57.99	54.93	56.53	432,300	+0.03(+0.05%)
Apr 15, 2021	54.64	57.59	52.51	56.50	211,527	+3.09(+5.79%)
Apr 14, 2021	57.26	57.94	51.30	53.41	378,619	-3.58(-6.28%)
Apr 13, 2021	52.54	58.80	51.84	56.99	236,898	+4.11(+7.77%)
Apr 12, 2021	52.37	53.65	51.60	52.88	326,663	+0.51(+0.97%)
Apr 09, 2021	53.41	54.03	52.08	52.37	141,100	-1.32(-2.46%)
Apr 08, 2021	55.89	56.20	52.92	53.69	246,873	-1.92(-3.45%)
Apr 07, 2021	57.27	57.93	54.88	55.61	149,077	-1.76(-3.07%)
Apr 06, 2021	57.93	59.62	56.32	57.37	249,426	+0.09(+0.16%)
Apr 05, 2021	54.01	57.38	53.65	57.28	287,277	+2.93(+5.39%)
Apr 01, 2021	50.60	55.09	49.66	54.35	583,500	+4.16(+8.29%)
Mar 31, 2021	46.87	50.60	46.05	50.19	340,913	+3.30(+7.04%)
Mar 30, 2021	43.31	47.98	42.76	46.89	366,871	+3.10(+7.08%)
Mar 29, 2021	44.09	44.39	42.98	43.79	323,282	-0.50(-1.13%)
Mar 26, 2021	42.63	44.29	41.72	44.29	205,900	+1.55(+3.63%)
Mar 25, 2021	45.52	46.04	41.10	42.74	321,373	+3.11(+7.85%)
Mar 24, 2021	40.33	42.43	39.38	39.63	146,029	-0.64(-1.59%)
Mar 23, 2021	44.89	46.13	39.89	40.27	210,806	-5.35(-11.73%)
Mar 22, 2021	47.01	47.50	45.25	45.62	214,029	-1.38(-2.94%)
Mar 19, 2021	48.58	49.96	46.37	47.00	1,725,100	-0.72(-1.51%)
Mar 18, 2021	49.37	49.70	46.89	47.72	207,199	-2.06(-4.14%)
Mar 17, 2021	48.26	50.05	46.86	49.78	206,640	+0.78(+1.59%)
Mar 16, 2021	49.01	50.44	47.78	49.00	181,631	+0.04(+0.08%)
Mar 15, 2021	45.26	49.81	45.14	48.96	239,824	+4.26(+9.53%)
Mar 12, 2021	45.81	46.35	44.62	44.70	204,900	-1.31(-2.85%)
Mar 11, 2021	44.15	47.62	43.60	46.01	180,916	+2.27(+5.19%)
Mar 10, 2021	41.93	44.48	41.57	43.74	200,294	+2.73(+6.66%)
Mar 09, 2021	39.74	42.05	39.63	41.01	175,875	+2.08(+5.34%)
Mar 08, 2021	41.17	41.43	38.77	38.93	142,210	-1.98(-4.84%)
Mar 05, 2021	44.25	44.25	36.70	40.91	341,500	-3.06(-6.96%)
Mar 04, 2021	47.31	49.53	42.91	43.97	360,225	-3.48(-7.33%)
Mar 03, 2021	46.76	48.19	44.70	47.45	167,199	-0.38(-0.79%)
Mar 02, 2021	47.74	49.11	46.89	47.83	149,022	+0.37(+0.78%)
Mar 01, 2021	49.46	51.62	46.86	47.46	276,071	-1.42(-2.91%)
Feb 26, 2021	44.18	49.44	44.01	48.88	315,500	+2.49(+5.37%)
Feb 25, 2021	46.30	47.13	43.94	46.39	215,490	+0.29(+0.63%)
Feb 24, 2021	46.97	47.93	44.97	46.10	216,557	-0.10(-0.22%)
Feb 23, 2021	42.98	47.00	41.55	46.20	563,858	+2.69(+6.18%)
Feb 22, 2021	40.51	44.00	40.44	43.51	453,398	+3.01(+7.43%)
Feb 19, 2021	39.36	40.54	39.02	40.50	127,800	+1.13(+2.87%)
Feb 18, 2021	39.50	40.47	39.24	39.37	106,159	-0.57(-1.43%)
Feb 17, 2021	39.24	40.54	39.24	39.94	73,070	-0.11(-0.27%)
Feb 16, 2021	39.61	41.44	38.89	40.05	181,559	+0.67(+1.70%)
Feb 12, 2021	39.40	40.36	38.93	39.38	211,300	-0.11(-0.28%)
Feb 11, 2021	40.59	40.87	39.39	39.49	102,996	-0.83(-2.06%)
Feb 10, 2021	41.96	41.96	39.47	40.32	146,645	-1.53(-3.66%)
Feb 09, 2021	40.39	42.26	40.21	41.85	195,163	+1.32(+3.26%)
Feb 08, 2021	39.78	40.75	39.23	40.53	136,089	+0.75(+1.89%)
Feb 05, 2021	40.00	40.95	38.89	39.78	76,600	-0.05(-0.13%)
Feb 04, 2021	39.41	40.67	38.70	39.83	121,521	+0.84(+2.15%)
Feb 03, 2021	39.12	39.78	38.56	38.99	91,124	-0.02(-0.05%)
Feb 02, 2021	38.17	40.01	36.55	39.01	224,258	+1.84(+4.95%)
Feb 01, 2021	37.56	37.96	35.56	37.17	163,295	+0.19(+0.51%)
Jan 29, 2021	38.54	40.00	36.80	36.98	212,900	-1.61(-4.17%)
Jan 28, 2021	37.77	40.00	37.28	38.59	102,426	+1.34(+3.60%)
Jan 27, 2021	38.86	39.50	37.01	37.25	184,843	-2.88(-7.18%)
Jan 26, 2021	42.50	42.79	39.30	40.13	138,805	-2.33(-5.49%)
Jan 25, 2021	42.11	42.78	41.00	42.46	126,284	-0.03(-0.07%)
Jan 22, 2021	41.87	42.50	40.65	42.49	192,800	+0.52(+1.24%)
Jan 21, 2021	42.17	42.50	41.15	41.97	210,589	+0.37(+0.89%)
Jan 20, 2021	40.75	41.81	40.50	41.60	163,329	+1.34(+3.33%)
Jan 19, 2021	37.92	41.93	37.52	40.26	529,130	-0.22(-0.54%)
Jan 15, 2021	39.88	40.62	39.21	40.48	221,800	+0.17(+0.42%)
Jan 14, 2021	43.31	44.48	39.98	40.31	206,793	-2.83(-6.56%)
Jan 13, 2021	41.40	43.36	39.28	43.14	406,892	+1.51(+3.63%)
Jan 12, 2021	40.96	41.91	39.00	41.63	149,723	+1.03(+2.54%)
Jan 11, 2021	39.00	41.97	38.06	40.60	555,828	+1.38(+3.52%)
Jan 08, 2021	41.42	43.60	38.77	39.22	372,400	-1.93(-4.69%)
Jan 07, 2021	36.94	41.86	36.88	41.15	253,239	+4.52(+12.34%)
Jan 06, 2021	34.14	36.79	34.14	36.63	290,563	+2.79(+8.24%)
Jan 05, 2021	33.17	34.10	32.90	33.84	293,574	+0.33(+0.98%)
Jan 04, 2021	30.98	33.87	30.91	33.51	345,516	+2.55(+8.24%)
Dec 31, 2020		30.96	30.96	30.96	68,571	-0.30(-0.96%)
Dec 30, 2020	31.57	32.04	30.93	31.26	68,571	-0.10(-0.32%)
Dec 29, 2020	32.03	32.16	30.46	31.36	138,195	-0.59(-1.85%)
Dec 28, 2020	32.21	32.48	31.76	31.95	182,636	-0.15(-0.47%)
Dec 24, 2020	32.44	32.50	31.91	32.10	83,600	-0.10(-0.31%)
Dec 23, 2020	31.66	32.88	30.78	32.20	134,223	+0.69(+2.19%)
Dec 22, 2020	32.02	32.24	30.96	31.51	273,052	-0.34(-1.07%)
Dec 21, 2020	31.01	31.97	30.05	31.85	376,739	+0.15(+0.47%)
Dec 18, 2020	30.40	31.98	30.00	31.70	777,400	+1.40(+4.62%)
Dec 17, 2020	29.31	31.29	28.74	30.30	339,999	+1.48(+5.14%)
Dec 16, 2020	28.64	29.33	28.36	28.82	161,008	+0.64(+2.27%)
Dec 15, 2020	28.54	28.54	27.40	28.18	187,652	-0.05(-0.18%)
Dec 14, 2020	29.11	29.54	28.18	28.23	250,927	-0.66(-2.28%)
Dec 11, 2020	28.85	29.58	28.53	28.89	114,200	+0.14(+0.49%)
Dec 10, 2020	28.66	29.02	28.02	28.75	146,054	-0.04(-0.14%)
Dec 09, 2020	28.89	29.92	28.44	28.79	165,112	-0.04(-0.14%)
Dec 08, 2020	28.37	29.11	27.30	28.83	268,633	+0.26(+0.91%)
Dec 07, 2020	28.15	29.47	27.56	28.57	352,743	+0.34(+1.20%)
Dec 04, 2020	27.93	28.99	27.40	28.23	188,400	+0.58(+2.10%)
Dec 03, 2020	27.67	27.95	26.17	27.65	494,806	-0.03(-0.11%)
Dec 02, 2020	29.34	29.34	27.25	27.68	311,794	-2.10(-7.05%)
Dec 01, 2020	27.50	32.31	26.89	29.78	999,316	+2.39(+8.73%)
Nov 30, 2020	29.75	29.89	27.21	27.39	554,082	-1.05(-3.69%)
Nov 27, 2020	29.25	30.00	27.98	28.44	189,600	-1.14(-3.85%)
Nov 25, 2020	28.80	30.17	27.52	29.58	2,151,700	+1.77(+6.36%)
Nov 24, 2020	29.91	29.93	27.35	27.81	677,708	-2.12(-7.08%)
Nov 23, 2020	32.44	32.44	28.59	29.93	647,284	-3.74(-11.11%)
Nov 20, 2020	34.44	35.06	33.30	33.67	56,200	-0.95(-2.74%)
Nov 19, 2020	34.17	34.82	33.63	34.62	52,081	+0.24(+0.70%)
Nov 18, 2020	34.81	35.89	34.31	34.38	83,233	-0.33(-0.95%)
Nov 17, 2020	32.79	35.10	32.60	34.71	79,881	+1.62(+4.90%)
Nov 16, 2020	31.48	33.88	31.48	33.09	132,740	+2.16(+6.98%)
Nov 13, 2020	30.25	31.34	29.90	30.93	186,500	+0.93(+3.10%)
Nov 12, 2020	31.23	31.65	29.81	30.00	75,906	-1.09(-3.51%)
Nov 11, 2020	30.37	31.73	30.37	31.09	160,121	+1.56(+5.28%)
Nov 10, 2020	28.57	30.20	28.57	29.53	75,432	+0.96(+3.36%)
Nov 09, 2020	30.17	30.39	28.00	28.57	69,365	+0.22(+0.78%)
Nov 06, 2020	30.12	30.21	28.09	28.35	48,800	-1.45(-4.87%)
Nov 05, 2020	27.82	30.40	27.82	29.80	99,342	+2.20(+7.97%)
Nov 04, 2020	27.96	28.33	26.97	27.60	26,566	-0.18(-0.65%)
Nov 03, 2020	27.05	27.92	26.76	27.78	62,647	+1.18(+4.44%)
Nov 02, 2020	27.33	27.68	26.24	26.60	52,575	-0.43(-1.59%)
Oct 30, 2020	26.57	27.54	25.87	27.03	60,500	+0.24(+0.90%)
Oct 29, 2020	26.64	26.95	25.55	26.79	57,039	+0.02(+0.07%)
Oct 28, 2020	24.98	26.95	24.93	26.77	106,400	+0.90(+3.48%)
Oct 27, 2020	25.98	26.13	25.50	25.87	58,803	-0.23(-0.88%)
Oct 26, 2020	27.21	27.69	25.90	26.10	36,293	-1.57(-5.67%)
Oct 23, 2020	28.29	28.90	27.14	27.67	98,100	-0.37(-1.32%)
Oct 22, 2020	28.61	28.75	27.82	28.04	99,752	-0.28(-0.99%)
Oct 21, 2020	26.86	29.09	26.49	28.32	166,428	+1.77(+6.67%)
Oct 20, 2020	26.47	26.70	26.08	26.55	45,473	+0.50(+1.92%)
Oct 19, 2020	26.75	27.13	26.00	26.05	59,884	-0.47(-1.77%)
Oct 16, 2020	25.19	27.08	25.03	26.52	95,300	+1.18(+4.66%)
Oct 15, 2020	23.94	25.64	23.57	25.34	73,374	+1.10(+4.54%)
Oct 14, 2020	24.40	24.76	23.45	24.24	76,520	-0.24(-0.98%)
Oct 13, 2020	22.65	24.66	21.98	24.48	175,261	+2.01(+8.95%)
Oct 12, 2020	23.41	23.58	22.43	22.47	65,572	-0.90(-3.85%)
Oct 09, 2020	23.10	23.54	22.66	23.37	79,900	+0.25(+1.08%)
Oct 08, 2020	23.39	23.61	23.07	23.12	101,341	-0.19(-0.82%)
Oct 07, 2020	23.67	23.90	23.02	23.31	160,744	+0.05(+0.21%)
Oct 06, 2020	24.25	24.57	22.89	23.26	160,527	-1.09(-4.48%)
Oct 05, 2020	24.16	24.50	23.98	24.35	54,097	+0.39(+1.63%)
Oct 02, 2020	24.00	24.46	23.44	23.96	81,500	-0.58(-2.36%)
Oct 01, 2020	23.94	24.57	23.31	24.54	91,898	+0.72(+3.02%)
Sep 30, 2020	24.98	25.16	23.41	23.82	114,670	-0.87(-3.52%)
Sep 29, 2020	24.46	25.00	23.95	24.69	72,946	+0.03(+0.12%)
Sep 28, 2020	24.28	24.87	23.95	24.66	103,384	+0.48(+1.99%)
Sep 25, 2020	23.76	24.41	23.43	24.18	136,600	+0.27(+1.13%)
Sep 24, 2020	23.21	24.14	23.14	23.91	173,683	+0.37(+1.57%)
Sep 23, 2020	23.94	24.68	23.42	23.54	231,243	-0.58(-2.40%)
Sep 22, 2020	22.75	24.50	22.40	24.12	378,759	+1.75(+7.82%)
Sep 21, 2020	23.81	24.29	22.36	22.37	323,449	-2.08(-8.51%)
Sep 18, 2020	25.38	26.63	24.30	24.45	1,854,000	-1.25(-4.86%)
Sep 17, 2020	26.08	27.10	25.22	25.70	299,384	-1.05(-3.93%)
Sep 16, 2020	27.23	27.93	26.72	26.75	331,268	-0.23(-0.85%)
Sep 15, 2020	29.37	29.48	26.96	26.98	142,405	-2.61(-8.82%)
Sep 14, 2020	29.00	30.61	28.80	29.59	197,771	+0.52(+1.79%)
Sep 11, 2020	29.84	30.34	28.61	29.07	195,500	-0.98(-3.26%)
Sep 10, 2020	29.11	30.97	28.60	30.05	138,509	+1.05(+3.62%)
Sep 09, 2020	30.48	31.75	28.83	29.00	231,571	-1.64(-5.35%)
Sep 08, 2020	28.51	31.21	28.51	30.64	189,181	+1.70(+5.87%)
Sep 04, 2020	29.16	29.59	28.45	28.94	184,300	-0.28(-0.96%)
Sep 03, 2020	31.06	31.06	28.30	29.22	256,416	-2.20(-7.00%)
Sep 02, 2020	27.88	33.10	27.77	31.42	283,417	+3.22(+11.42%)
Sep 01, 2020	26.60	28.54	26.58	28.20	227,359	+0.01(+0.04%)
Aug 31, 2020	29.42	29.90	28.02	28.19	192,983	-0.61(-2.12%)
Aug 28, 2020	27.08	29.12	26.87	28.80	173,000	+1.72(+6.35%)
Aug 27, 2020	27.40	27.75	26.01	27.08	115,296	-0.43(-1.56%)
Aug 26, 2020	26.20	27.51	25.36	27.51	55,750	+1.29(+4.92%)
Aug 25, 2020	24.67	26.22	24.34	26.22	130,030	+0.98(+3.88%)
Aug 24, 2020	26.14	26.92	24.04	25.24	215,040	-0.90(-3.44%)
Aug 21, 2020	25.33	26.48	25.18	26.14	122,400	+0.97(+3.85%)
Aug 20, 2020	24.96	26.93	24.86	25.17	173,575	-0.45(-1.76%)
Aug 19, 2020	26.25	26.70	25.39	25.62	176,776	-0.42(-1.61%)
Aug 18, 2020	23.88	26.49	23.26	26.04	294,474	+2.23(+9.37%)
Aug 17, 2020	25.61	25.61	23.81	23.81	176,338	-1.91(-7.43%)
Aug 14, 2020	24.40	26.00	23.78	25.72	195,300	+0.98(+3.96%)
Aug 13, 2020	23.86	25.00	22.82	24.74	212,437	+1.04(+4.39%)
Aug 12, 2020	22.42	24.67	22.11	23.70	120,087	+1.24(+5.52%)
Aug 11, 2020	22.58	22.98	21.96	22.46	64,828	-0.34(-1.49%)
Aug 10, 2020	23.26	23.30	21.96	22.80	188,300	-0.45(-1.94%)
Aug 07, 2020	24.63	24.85	23.11	23.25	166,600	-1.75(-7.00%)
Aug 06, 2020	24.02	25.00	23.22	25.00	141,808	+0.94(+3.91%)
Aug 05, 2020	24.50	25.92	23.86	24.06	241,254	-0.31(-1.27%)
Aug 04, 2020	24.21	24.50	23.39	24.37	322,982	+0.38(+1.58%)
Aug 03, 2020	21.78	24.87	21.75	23.99	270,864	+2.24(+10.30%)
Jul 31, 2020	22.53	22.62	21.18	21.75	150,800	-0.47(-2.12%)
Jul 30, 2020	21.74	22.75	21.04	22.22	280,085	-0.06(-0.27%)
Jul 29, 2020	21.28	23.26	20.93	22.28	321,043	+0.80(+3.72%)
Jul 28, 2020	21.15	22.23	20.00	21.48	268,145	-0.27(-1.24%)
Jul 27, 2020	22.39	22.70	21.75	21.75	340,159	-0.64(-2.86%)
Jul 24, 2020	19.95	24.69	19.71	22.39	1,023,700	+0.39(+1.77%)

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.