Date	Open	High	Low	Close	Volume	Change (%)
Oct 07, 2020		43.08	43.08	43.08	0	-0.12(-0.28%)
Oct 06, 2020	43.00	44.11	41.21	43.20	3,100,869	+0.08(+0.19%)
Oct 05, 2020	42.98	43.91	41.91	43.12	6,198,791	+1.10(+2.62%)
Oct 02, 2020	42.43	44.15	41.73	42.02	6,005,100	-1.86(-4.24%)
Oct 01, 2020	43.55	45.25	42.75	43.88	5,722,442	+1.53(+3.61%)
Sep 30, 2020	39.34	42.99	38.72	42.35	4,418,346	+2.38(+5.95%)
Sep 29, 2020	39.75	41.21	39.13	39.97	6,735,282	+0.52(+1.32%)
Sep 28, 2020	37.45	39.56	36.64	39.45	3,549,060	+3.02(+8.29%)
Sep 25, 2020	33.19	36.55	33.07	36.43	2,639,000	+3.18(+9.56%)
Sep 24, 2020	33.29	34.05	30.78	33.25	1,857,541	-0.60(-1.77%)
Sep 23, 2020	34.77	35.99	33.85	33.85	1,580,837	-0.68(-1.97%)
Sep 22, 2020	33.25	34.55	32.77	34.53	1,671,589	+1.44(+4.35%)
Sep 21, 2020	32.36	33.12	31.00	33.09	2,442,565	-0.15(-0.45%)
Sep 18, 2020	33.40	34.71	32.80	33.24	5,568,000	+0.50(+1.53%)
Sep 17, 2020	33.22	33.30	31.95	32.74	2,054,481	-1.57(-4.58%)
Sep 16, 2020	33.91	35.06	33.76	34.31	2,652,658	+0.84(+2.51%)
Sep 15, 2020	32.51	33.63	31.87	33.47	1,993,083	+1.06(+3.27%)
Sep 14, 2020	30.90	32.67	30.56	32.41	2,288,833	+1.89(+6.19%)
Sep 11, 2020	30.84	30.99	29.81	30.52	1,545,800	-0.17(-0.55%)
Sep 10, 2020	30.04	31.44	29.82	30.69	2,279,695	+0.48(+1.59%)
Sep 09, 2020	28.72	30.53	28.61	30.21	2,443,267	+1.92(+6.79%)
Sep 08, 2020	25.14	29.35	25.01	28.29	2,812,941	+1.43(+5.32%)
Sep 04, 2020	28.35	28.68	23.15	26.86	4,156,300	-1.07(-3.83%)
Sep 03, 2020	30.55	30.62	27.30	27.93	2,310,941	-3.23(-10.37%)
Sep 02, 2020	32.00	32.25	29.87	31.16	2,435,278	-0.74(-2.32%)
Sep 01, 2020	30.88	31.97	30.13	31.90	2,743,741	+1.02(+3.30%)
Aug 31, 2020	30.67	31.29	30.01	30.88	2,407,633	+0.36(+1.18%)
Aug 28, 2020	29.09	30.71	28.42	30.52	2,645,400	+1.82(+6.34%)
Aug 27, 2020	27.49	28.97	27.49	28.70	2,793,609	+1.26(+4.59%)
Aug 26, 2020	27.86	28.30	27.07	27.44	2,593,830	-0.42(-1.51%)
Aug 25, 2020	28.26	28.42	27.20	27.86	1,890,613	-0.06(-0.21%)
Aug 24, 2020	26.65	28.00	26.38	27.92	2,393,612	+1.48(+5.60%)
Aug 21, 2020	25.11	26.60	25.11	26.44	1,677,600	+1.23(+4.88%)
Aug 20, 2020	25.74	26.15	25.09	25.21	1,804,348	-1.09(-4.14%)
Aug 19, 2020	25.40	26.83	25.30	26.30	2,161,664	+0.95(+3.75%)
Aug 18, 2020	26.11	26.13	24.47	25.35	2,129,454	-0.75(-2.87%)
Aug 17, 2020	25.24	27.00	25.14	26.10	2,764,134	+1.12(+4.48%)
Aug 14, 2020	25.51	26.20	24.69	24.98	1,282,900	-0.65(-2.54%)
Aug 13, 2020	24.88	26.07	24.52	25.63	1,674,906	+0.86(+3.47%)
Aug 12, 2020	23.74	25.25	23.64	24.77	2,132,165	+1.46(+6.26%)
Aug 11, 2020	26.00	26.20	23.11	23.31	2,451,739	-2.60(-10.03%)
Aug 10, 2020	24.56	26.31	24.56	25.91	2,320,100	+0.72(+2.86%)
Aug 07, 2020	25.51	26.50	24.34	25.19	2,579,200	-0.60(-2.33%)
Aug 06, 2020	25.68	26.78	24.94	25.79	2,056,225	+0.22(+0.86%)
Aug 05, 2020	23.75	25.83	22.61	25.57	5,902,635	+1.70(+7.12%)
Aug 04, 2020	22.00	23.87	21.65	23.87	2,282,789	+2.03(+9.29%)
Aug 03, 2020	20.42	22.00	19.96	21.84	1,775,347	+1.50(+7.37%)
Jul 31, 2020	20.01	20.61	19.60	20.34	2,737,600	+0.27(+1.35%)
Jul 30, 2020	20.30	20.88	19.81	20.07	1,725,350	+0.07(+0.35%)
Jul 29, 2020	21.59	21.59	19.64	20.00	3,799,530	-2.12(-9.58%)
Jul 28, 2020	22.85	22.98	21.54	22.12	3,086,619	-1.10(-4.74%)
Jul 27, 2020	22.90	23.75	22.56	23.22	2,241,183	+0.72(+3.20%)
Jul 24, 2020	23.12	23.12	21.30	22.50	3,510,200	-0.77(-3.31%)
Jul 23, 2020	22.31	23.56	22.22	23.27	3,561,532	+1.02(+4.58%)
Jul 22, 2020	21.52	22.67	21.32	22.25	3,006,350	+0.73(+3.39%)
Jul 21, 2020	21.35	21.93	20.77	21.52	2,614,669	+0.49(+2.33%)
Jul 20, 2020	20.04	21.84	20.03	21.03	3,296,748	+0.84(+4.16%)
Jul 17, 2020	20.04	20.31	19.15	20.19	2,756,200	+0.04(+0.20%)
Jul 16, 2020	19.60	20.64	19.26	20.15	3,290,133	+0.40(+2.03%)
Jul 15, 2020	19.50	20.05	18.89	19.75	4,734,689	+0.90(+4.77%)
Jul 14, 2020	16.04	19.06	15.61	18.85	6,095,449	+2.24(+13.49%)
Jul 13, 2020	16.32	18.43	16.20	16.61	5,386,132	+0.64(+4.01%)
Jul 10, 2020	15.13	16.00	14.94	15.97	2,119,800	+0.64(+4.17%)
Jul 09, 2020	15.53	15.53	14.52	15.33	3,707,965	-0.07(-0.45%)
Jul 08, 2020	14.67	15.69	14.63	15.40	9,557,324	+0.71(+4.83%)
Jul 07, 2020	12.95	15.10	12.67	14.69	26,195,780	+4.06(+38.19%)
Jul 06, 2020	10.35	10.86	10.30	10.63	1,672,380	+0.56(+5.56%)
Jul 02, 2020	10.14	10.24	9.970	10.07	1,309,800	+0.15(+1.51%)
Jul 01, 2020	9.890	10.10	9.731	9.920	974,156	+0.02(+0.20%)
Jun 30, 2020	9.500	10.00	9.380	9.900	1,242,018	+0.41(+4.32%)
Jun 29, 2020	9.410	9.500	8.920	9.490	1,671,760	+0.29(+3.15%)
Jun 26, 2020	9.630	9.630	9.140	9.200	2,002,100	-0.41(-4.27%)
Jun 25, 2020	9.420	9.775	9.240	9.610	1,583,232	-0.43(-4.28%)
Jun 24, 2020	9.910	10.14	9.570	10.04	1,317,243	+0.02(+0.20%)
Jun 23, 2020	10.05	10.29	9.940	10.02	1,168,885	+0.02(+0.20%)
Jun 22, 2020	9.810	10.05	9.680	10.00	1,237,129	+0.19(+1.94%)
Jun 19, 2020	10.00	10.47	9.740	9.810	2,737,900	-0.13(-1.31%)
Jun 18, 2020	9.570	10.22	9.510	9.940	1,425,026	+0.32(+3.33%)
Jun 17, 2020	10.15	10.21	9.520	9.620	1,652,446	-0.52(-5.13%)
Jun 16, 2020	10.08	10.30	9.705	10.14	1,881,910	+0.34(+3.47%)
Jun 15, 2020	8.880	9.880	8.795	9.800	1,559,936	+0.64(+6.99%)
Jun 12, 2020	9.000	9.290	8.790	9.160	2,075,200	+0.78(+9.31%)
Jun 11, 2020	8.590	9.340	8.330	8.380	3,191,926	-1.52(-15.35%)
Jun 10, 2020	10.15	10.25	9.300	9.900	1,971,278	-0.27(-2.65%)
Jun 09, 2020	9.300	10.28	9.210	10.17	2,067,970	+0.53(+5.50%)
Jun 08, 2020	9.000	9.760	8.765	9.640	1,882,503	+0.66(+7.35%)
Jun 05, 2020	9.360	9.500	8.920	8.980	1,519,200	+0.05(+0.56%)
Jun 04, 2020	9.290	9.550	8.850	8.930	2,202,403	-0.28(-3.04%)
Jun 03, 2020	8.660	9.320	8.555	9.210	2,956,637	+0.91(+10.96%)
Jun 02, 2020	8.330	8.690	8.140	8.300	1,590,486	+0.09(+1.10%)
Jun 01, 2020	7.550	8.450	7.451	8.210	2,158,505	+0.69(+9.18%)
May 29, 2020	7.550	7.710	7.180	7.520	1,568,400	+0.07(+0.94%)
May 28, 2020	7.360	7.840	7.260	7.450	1,303,353	+0.02(+0.27%)
May 27, 2020	7.420	7.470	6.770	7.430	1,567,804	+0.20(+2.77%)
May 26, 2020	7.240	7.480	7.110	7.230	1,285,702	+0.33(+4.78%)
May 22, 2020	7.110	7.205	6.860	6.900	760,900	-0.28(-3.90%)
May 21, 2020	6.800	7.240	6.660	7.180	1,355,822	+0.38(+5.59%)
May 20, 2020	7.160	7.410	6.700	6.800	2,173,898	-0.16(-2.30%)
May 19, 2020	6.550	7.150	6.470	6.960	1,859,824	+0.35(+5.30%)
May 18, 2020	6.310	6.610	6.300	6.610	1,690,670	+0.51(+8.36%)
May 15, 2020	5.800	6.149	5.660	6.100	1,090,300	+0.24(+4.10%)
May 14, 2020	5.550	5.860	5.330	5.860	1,805,938	+0.09(+1.56%)
May 13, 2020	6.210	6.255	5.630	5.770	2,327,626	-0.41(-6.63%)
May 12, 2020	6.240	6.580	6.080	6.180	1,754,930	+0.03(+0.49%)
May 11, 2020	6.400	6.404	6.100	6.150	2,230,750	-0.43(-6.53%)
May 08, 2020	6.500	6.855	6.270	6.580	2,582,400	+0.17(+2.65%)
May 07, 2020	6.400	6.560	6.050	6.410	2,568,156	+0.07(+1.10%)
May 06, 2020	6.030	6.380	5.803	6.340	1,953,851	+0.34(+5.67%)
May 05, 2020	6.280	6.315	5.920	6.000	1,581,913	+0.01(+0.17%)
May 04, 2020	5.750	6.000	5.470	5.990	1,388,746	+0.16(+2.74%)
May 01, 2020	6.200	6.300	5.620	5.830	1,809,500	-0.51(-8.04%)
Apr 30, 2020	6.630	6.790	6.150	6.340	1,949,323	-0.41(-6.07%)
Apr 29, 2020	6.180	6.890	6.100	6.750	2,275,067	+0.75(+12.50%)
Apr 28, 2020	6.060	6.250	5.800	6.000	1,608,194	+0.07(+1.18%)
Apr 27, 2020	5.850	6.060	5.655	5.930	1,387,320	+0.16(+2.77%)
Apr 24, 2020	6.190	6.380	5.700	5.770	2,203,700	-0.42(-6.79%)
Apr 23, 2020	6.030	6.400	5.873	6.190	2,501,943	+0.33(+5.63%)
Apr 22, 2020	5.600	6.030	5.380	5.860	2,162,922	+0.35(+6.35%)
Apr 21, 2020	5.460	5.680	5.270	5.510	1,771,562	-0.13(-2.30%)
Apr 20, 2020	5.080	5.695	5.060	5.640	1,296,739	+0.22(+4.06%)
Apr 17, 2020	5.280	5.450	5.030	5.420	2,305,900	+0.37(+7.33%)
Apr 16, 2020	5.370	5.400	4.950	5.050	1,713,104	-0.27(-5.08%)
Apr 15, 2020	5.600	5.604	5.200	5.320	1,711,685	-0.46(-7.96%)
Apr 14, 2020	5.660	5.850	5.480	5.780	1,318,379	+0.42(+7.84%)
Apr 13, 2020	5.650	5.650	5.003	5.360	1,607,684	-0.32(-5.63%)
Apr 09, 2020	5.600	6.050	5.380	5.680	2,824,500	+0.22(+4.03%)
Apr 08, 2020	5.140	5.500	4.870	5.460	2,347,949	+0.57(+11.66%)
Apr 07, 2020	4.500	5.340	4.470	4.890	4,021,529	+0.63(+14.79%)
Apr 06, 2020	4.200	4.520	4.050	4.260	2,677,817	+0.25(+6.23%)
Apr 03, 2020	4.170	4.240	3.950	4.010	1,808,900	-0.19(-4.52%)
Apr 02, 2020	3.980	4.250	3.980	4.200	1,472,954	+0.20(+5.00%)
Apr 01, 2020	4.200	4.200	3.910	4.000	1,888,260	-0.37(-8.47%)
Mar 31, 2020	4.830	4.880	4.200	4.370	2,483,874	-0.23(-5.00%)
Mar 30, 2020	4.790	4.900	4.380	4.600	2,171,212	-0.11(-2.34%)
Mar 27, 2020	4.940	4.940	4.250	4.710	3,565,600	-0.27(-5.42%)
Mar 26, 2020	5.000	5.770	4.860	4.980	3,406,773	-0.09(-1.78%)
Mar 25, 2020	5.230	5.440	4.590	5.070	4,102,509	+0.32(+6.74%)
Mar 24, 2020	4.620	5.000	4.550	4.750	2,546,469	+0.55(+13.10%)
Mar 23, 2020	4.050	4.350	3.600	4.200	2,536,747	+0.18(+4.48%)
Mar 20, 2020	4.070	4.690	3.950	4.020	4,067,700	+0.32(+8.65%)
Mar 19, 2020	3.520	3.790	3.380	3.700	3,102,710	+0.41(+12.46%)
Mar 18, 2020	4.150	4.330	3.170	3.290	3,354,920	-1.02(-23.67%)
Mar 17, 2020	5.420	5.440	3.930	4.310	5,268,449	-0.94(-17.90%)
Mar 16, 2020	5.450	5.500	4.860	5.250	2,820,886	-0.95(-15.32%)
Mar 13, 2020	7.100	7.200	5.650	6.200	3,007,100	-0.52(-7.74%)
Mar 12, 2020	7.330	7.600	6.100	6.720	3,633,117	-1.53(-18.55%)
Mar 11, 2020	8.080	8.800	8.000	8.250	4,350,948	-1.34(-13.97%)
Mar 10, 2020	10.34	10.34	9.280	9.590	2,022,502	+0.18(+1.91%)
Mar 09, 2020	9.210	10.19	9.190	9.410	1,911,891	-1.37(-12.71%)
Mar 06, 2020	11.14	11.36	10.50	10.78	1,990,500	-0.95(-8.10%)
Mar 05, 2020	11.50	12.02	11.49	11.73	1,477,585	-0.18(-1.51%)
Mar 04, 2020	12.07	12.15	11.61	11.91	1,539,854	+0.22(+1.88%)
Mar 03, 2020	11.48	12.27	11.25	11.69	2,885,916	+0.50(+4.47%)
Mar 02, 2020	11.44	11.49	10.49	11.19	3,188,036	-0.05(-0.44%)
Feb 28, 2020	9.890	11.28	9.890	11.24	2,526,300	+0.16(+1.44%)
Feb 27, 2020	11.44	11.59	10.87	11.08	3,562,663	-0.83(-6.97%)
Feb 26, 2020	11.54	12.30	11.13	11.91	3,786,997	+0.32(+2.76%)
Feb 25, 2020	12.10	12.46	11.46	11.59	2,002,690	-0.17(-1.45%)
Feb 24, 2020	10.57	11.95	10.20	11.76	2,475,290	+0.32(+2.80%)
Feb 21, 2020	12.37	12.38	11.31	11.44	3,125,800	-1.41(-10.97%)
Feb 20, 2020	12.14	12.99	11.91	12.85	4,277,590	+1.05(+8.90%)
Feb 19, 2020	11.23	11.81	11.16	11.80	2,289,735	+0.76(+6.88%)
Feb 18, 2020	10.91	11.24	10.83	11.04	1,318,984	+0.13(+1.19%)
Feb 14, 2020	11.03	11.27	10.84	10.91	1,262,300	-0.09(-0.82%)
Feb 13, 2020	10.73	11.01	10.50	11.00	1,537,053	+0.08(+0.73%)
Feb 12, 2020	10.13	10.95	10.00	10.92	2,801,304	+0.87(+8.66%)
Feb 11, 2020	9.560	10.39	9.560	10.05	3,390,196	+0.56(+5.90%)
Feb 10, 2020	9.150	9.500	9.060	9.490	1,188,585	+0.33(+3.60%)
Feb 07, 2020	9.260	9.435	9.120	9.160	1,373,000	-0.11(-1.19%)
Feb 06, 2020	8.910	9.440	8.740	9.270	2,374,508	+0.47(+5.34%)
Feb 05, 2020	8.250	8.800	8.170	8.800	2,158,916	+0.68(+8.37%)
Feb 04, 2020	8.100	8.280	8.020	8.120	2,152,431	+0.15(+1.88%)
Feb 03, 2020	8.200	8.220	7.930	7.970	1,658,067	-0.19(-2.33%)
Jan 31, 2020	8.860	8.880	8.080	8.160	1,818,100	-0.73(-8.21%)
Jan 30, 2020	8.760	9.000	8.760	8.890	940,022	+0.16(+1.83%)
Jan 29, 2020	8.600	8.740	8.510	8.730	840,360	+0.25(+2.95%)
Jan 28, 2020	8.440	8.520	8.270	8.480	611,311	+0.10(+1.19%)
Jan 27, 2020	8.440	8.510	8.210	8.380	974,230	-0.29(-3.34%)
Jan 24, 2020	8.960	8.990	8.610	8.670	739,200	-0.24(-2.69%)
Jan 23, 2020	8.940	9.000	8.820	8.910	909,125	+0.03(+0.34%)
Jan 22, 2020	8.930	8.980	8.800	8.880	836,593	+0.01(+0.11%)
Jan 21, 2020	8.940	8.990	8.630	8.870	1,070,970	+0.02(+0.23%)
Jan 17, 2020	8.660	9.020	8.660	8.850	1,574,100	+0.25(+2.91%)
Jan 16, 2020	8.450	8.620	8.390	8.600	852,774	+0.27(+3.24%)
Jan 15, 2020	8.290	8.350	8.150	8.330	825,809	+0.08(+0.97%)
Jan 14, 2020	8.230	8.300	8.080	8.250	812,968	+0.05(+0.61%)
Jan 13, 2020	8.030	8.240	7.920	8.200	1,153,736	+0.24(+3.02%)
Jan 10, 2020	8.190	8.220	7.910	7.960	795,900	-0.19(-2.33%)
Jan 09, 2020	8.000	8.350	7.960	8.150	1,084,416	+0.22(+2.77%)
Jan 08, 2020	7.770	8.010	7.760	7.930	908,813	+0.17(+2.19%)
Jan 07, 2020	7.660	7.820	7.570	7.760	795,699	+0.06(+0.78%)
Jan 06, 2020	7.770	7.930	7.480	7.700	1,064,516	-0.09(-1.16%)
Jan 03, 2020	7.560	8.000	7.390	7.790	1,507,700	+0.22(+2.91%)
Jan 02, 2020	7.350	7.680	7.320	7.570	1,195,625	+0.31(+4.27%)
Dec 31, 2019	7.360	7.450	7.160	7.260	907,100	-0.11(-1.49%)
Dec 30, 2019	7.750	7.780	7.370	7.370	950,392	-0.39(-5.03%)
Dec 27, 2019	7.850	7.870	7.745	7.760	426,300	-0.11(-1.40%)
Dec 26, 2019	7.710	7.930	7.710	7.870	583,162	+0.23(+3.01%)
Dec 24, 2019	7.540	7.700	7.470	7.640	461,300	+0.06(+0.79%)
Dec 23, 2019	7.740	7.800	7.550	7.580	607,863	-0.12(-1.56%)
Dec 20, 2019	7.950	7.990	7.620	7.700	1,112,900	-0.17(-2.16%)
Dec 19, 2019	7.710	8.000	7.680	7.870	733,121	+0.15(+1.94%)
Dec 18, 2019	7.770	7.820	7.680	7.720	558,825	-0.02(-0.26%)
Dec 17, 2019	7.790	7.850	7.630	7.740	742,319	-0.06(-0.77%)
Dec 16, 2019	7.770	8.000	7.660	7.800	950,325	+0.10(+1.30%)
Dec 13, 2019	7.740	7.960	7.580	7.700	1,209,700	-0.05(-0.65%)
Dec 12, 2019	7.120	7.790	7.080	7.750	2,327,930	+0.65(+9.15%)
Dec 11, 2019	6.900	7.110	6.710	7.100	875,883	+0.25(+3.65%)
Dec 10, 2019	7.140	7.150	6.760	6.850	1,290,110	-0.34(-4.73%)
Dec 09, 2019	7.380	7.450	7.180	7.190	454,735	-0.15(-2.04%)
Dec 06, 2019	7.260	7.390	7.140	7.340	650,000	+0.05(+0.69%)
Dec 05, 2019	7.310	7.510	7.280	7.290	771,181	-0.02(-0.27%)
Dec 04, 2019	7.220	7.380	7.110	7.310	720,364	+0.12(+1.67%)
Dec 03, 2019	7.140	7.220	6.960	7.190	503,856	-0.04(-0.55%)

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.