Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	41.63	42.36	40.45	42.36	561	+0.44(+1.04%)
Aug 28, 2020	40.47	41.93	40.33	41.93	2,298	+0.87(+2.12%)
Aug 27, 2020	39.96	42.58	39.89	41.05	4,587	+0.80(+1.99%)
Aug 26, 2020	41.05	41.27	39.49	40.25	6,052	-0.73(-1.77%)
Aug 25, 2020	42.22	42.22	40.33	40.98	574	+0.15(+0.36%)
Aug 24, 2020	41.13	41.34	39.60	40.84	4,695	-0.29(-0.71%)
Aug 21, 2020	42.65	42.65	40.76	41.13	564	-1.60(-3.74%)
Aug 20, 2020	40.55	42.72	40.55	42.72	1,643	+1.67(+4.07%)
Aug 19, 2020	39.60	41.05	39.60	41.05	5,252	+1.45(+3.67%)
Aug 18, 2020	41.85	43.38	39.31	39.60	17,790	-2.25(-5.38%)
Aug 17, 2020	43.96	44.54	41.78	41.85	10,764	-2.11(-4.79%)
Aug 14, 2020	43.81	47.23	43.67	43.96	3,082	+0.36(+0.83%)
Aug 13, 2020	44.03	44.74	43.31	43.60	2,672	+0.07(+0.17%)
Aug 12, 2020	47.74	47.74	42.58	43.52	5,520	-1.89(-4.16%)
Aug 11, 2020	52.68	55.66	45.12	45.41	15,630	-4.65(-9.29%)
Aug 10, 2020	50.72	52.10	48.97	50.06	4,240	+1.53(+3.14%)
Aug 07, 2020	46.50	49.73	46.50	48.54	1,045	+0.58(+1.21%)
Aug 06, 2020	47.59	48.32	46.65	47.96	1,840	+0.65(+1.38%)
Aug 05, 2020	49.13	49.45	46.94	47.30	4,081	+0.15(+0.31%)
Aug 04, 2020	48.10	48.97	46.50	47.16	4,170	-1.38(-2.84%)
Aug 03, 2020	49.12	49.92	46.50	48.54	3,722	-0.58(-1.18%)
Jul 31, 2020	51.73	51.73	48.17	49.12	1,376	-2.18(-4.25%)
Jul 30, 2020	53.33	53.84	48.68	51.30	4,412	-3.49(-6.37%)
Jul 29, 2020	53.84	56.31	48.76	54.79	25,174	-3.05(-5.28%)
Jul 28, 2020	57.04	57.98	47.96	57.84	124,978	+12.21(+26.75%)
Jul 27, 2020	44.03	46.79	44.03	45.63	72,093	+1.74(+3.97%)
Jul 24, 2020	45.78	46.14	43.38	43.89	867	-1.60(-3.51%)
Jul 23, 2020	44.76	45.49	44.32	45.49	720	+0.00(+0.00%)
Jul 22, 2020	47.23	47.23	45.20	45.49	1,262	-1.60(-3.40%)
Jul 21, 2020	44.69	47.08	43.45	47.08	5,803	+4.36(+10.20%)
Jul 20, 2020	41.91	42.72	38.81	42.72	4,791	+0.07(+0.17%)
Jul 17, 2020	42.51	43.77	41.85	42.65	949	-0.29(-0.68%)
Jul 16, 2020	42.51	44.47	42.40	42.94	967	-1.60(-3.59%)
Jul 15, 2020	39.75	44.90	39.75	44.54	3,571	+4.87(+12.27%)
Jul 14, 2020	40.33	40.33	38.58	39.67	2,238	-0.36(-0.91%)
Jul 13, 2020	41.48	42.38	40.04	40.04	1,165	-1.27(-3.08%)
Jul 10, 2020	42.14	42.76	41.05	41.31	2,380	-0.15(-0.35%)
Jul 09, 2020	41.85	42.94	41.05	41.45	3,119	-0.76(-1.81%)
Jul 08, 2020	44.54	44.54	41.34	42.22	1,461	-1.09(-2.52%)
Jul 07, 2020	45.41	45.41	42.58	43.31	2,277	-3.20(-6.88%)
Jul 06, 2020	45.56	47.16	44.54	46.50	3,314	+1.45(+3.23%)
Jul 02, 2020	47.23	47.23	44.40	45.05	1,816	-1.82(-3.88%)
Jul 01, 2020	46.07	54.50	44.32	46.87	20,218	+3.27(+7.50%)
Jun 30, 2020	45.16	46.25	42.80	43.60	2,747	-0.07(-0.17%)
Jun 29, 2020	43.96	47.16	42.87	43.67	3,951	-1.45(-3.22%)
Jun 26, 2020	44.47	46.94	43.52	45.12	6,248	+2.54(+5.97%)
Jun 25, 2020	42.72	44.40	42.22	42.58	1,919	-0.15(-0.34%)
Jun 24, 2020	47.59	47.59	42.72	42.72	3,505	-2.54(-5.62%)
Jun 23, 2020	45.92	46.94	44.90	45.27	3,837	+0.36(+0.81%)
Jun 22, 2020	43.96	47.08	43.74	44.90	4,633	+1.60(+3.69%)
Jun 19, 2020	47.96	47.96	43.31	43.31	2,146	-2.40(-5.25%)
Jun 18, 2020	43.67	47.74	43.67	45.70	1,195	+1.09(+2.44%)
Jun 17, 2020	47.16	47.56	44.40	44.61	2,872	-3.56(-7.39%)
Jun 16, 2020	50.28	50.28	47.23	48.17	3,715	+0.51(+1.07%)
Jun 15, 2020	43.02	49.99	43.02	47.67	4,143	+0.07(+0.15%)
Jun 12, 2020	41.85	49.05	41.85	47.59	7,500	+4.72(+11.02%)
Jun 11, 2020	45.05	45.05	41.27	42.87	10,755	-1.09(-2.48%)
Jun 10, 2020	46.14	47.88	43.60	43.96	8,152	-0.51(-1.14%)
Jun 09, 2020	46.43	46.43	42.07	44.47	6,769	+0.07(+0.16%)
Jun 08, 2020	41.27	44.40	40.47	44.40	9,540	+4.21(+10.49%)
Jun 05, 2020	40.69	41.05	39.55	40.18	2,243	-0.80(-1.95%)
Jun 04, 2020	39.23	40.98	39.06	40.98	2,056	+0.00(+0.00%)
Jun 03, 2020	43.38	43.38	40.64	40.98	1,778	-0.44(-1.05%)
Jun 02, 2020	42.87	42.87	40.04	41.42	1,692	-1.24(-2.90%)
Jun 01, 2020	39.09	42.80	38.15	42.65	3,605	+3.71(+9.52%)
May 29, 2020	39.64	41.09	38.29	38.95	1,500	-2.18(-5.30%)
May 28, 2020	40.76	41.85	39.24	41.13	826	+0.44(+1.07%)
May 27, 2020	42.22	42.22	40.33	40.69	2,646	-0.21(-0.52%)
May 26, 2020	41.93	42.29	40.69	40.90	2,311	-0.66(-1.59%)
May 22, 2020	43.02	43.60	41.05	41.56	3,069	-1.67(-3.87%)
May 21, 2020	42.51	43.74	41.56	43.23	796	+0.15(+0.34%)
May 20, 2020	42.94	43.60	41.71	43.09	1,062	-0.29(-0.67%)
May 19, 2020	42.87	44.40	42.87	43.38	2,867	+0.00(+0.00%)
May 18, 2020	44.76	44.76	42.94	43.38	3,165	-0.54(-1.24%)
May 15, 2020	43.81	44.25	42.78	43.92	2,986	+0.15(+0.33%)
May 14, 2020	41.63	44.47	39.96	43.78	5,407	+0.40(+0.92%)
May 13, 2020	43.74	44.61	40.76	43.38	4,111	+0.29(+0.67%)
May 12, 2020	44.90	44.98	42.29	43.09	3,830	-2.40(-5.27%)
May 11, 2020	46.25	46.25	42.72	45.49	8,249	-0.80(-1.72%)
May 08, 2020	45.05	46.86	44.03	46.28	3,894	-0.22(-0.48%)
May 07, 2020	45.78	46.50	42.87	46.50	6,603	+0.15(+0.31%)
May 06, 2020	53.19	53.19	40.18	46.36	18,497	-7.12(-13.32%)
May 05, 2020	55.08	57.33	52.68	53.48	6,554	-1.63(-2.97%)
May 04, 2020	56.02	59.22	51.59	55.11	15,213	-2.58(-4.47%)
May 01, 2020	55.22	59.36	55.22	57.69	6,867	+1.02(+1.79%)
Apr 30, 2020	51.95	59.95	49.92	56.68	53,131	+8.07(+16.59%)
Apr 29, 2020	51.95	51.95	48.03	48.61	2,765	-2.54(-4.97%)
Apr 28, 2020	47.52	52.10	44.32	51.15	10,732	+1.74(+3.53%)
Apr 27, 2020	48.54	59.65	46.50	49.41	133,018	+4.36(+9.68%)
Apr 24, 2020	49.63	49.63	43.74	45.05	6,867	+0.00(+0.00%)
Apr 23, 2020	44.61	45.05	42.87	45.05	6,099	+0.00(+0.00%)
Apr 22, 2020	46.87	48.17	43.60	45.05	1,973	-0.73(-1.59%)
Apr 21, 2020	47.88	48.47	44.90	45.78	3,603	-1.60(-3.37%)
Apr 20, 2020	44.76	49.05	43.52	47.38	8,993	+2.91(+6.54%)
Apr 17, 2020	45.20	45.20	42.87	44.47	2,257	+0.00(+0.00%)
Apr 16, 2020	44.98	46.58	43.31	44.47	3,788	+1.16(+2.68%)
Apr 15, 2020	44.25	44.69	41.78	43.31	3,584	-1.09(-2.45%)
Apr 14, 2020	45.41	45.41	41.71	44.40	7,044	+0.80(+1.83%)
Apr 13, 2020	43.23	44.25	41.42	43.60	4,188	+0.45(+1.04%)
Apr 09, 2020	43.60	43.60	41.76	43.15	4,995	-0.24(-0.55%)
Apr 08, 2020	43.60	44.64	42.51	43.39	2,710	-0.14(-0.31%)
Apr 07, 2020	47.23	47.23	42.87	43.52	5,671	-0.80(-1.80%)
Apr 06, 2020	42.51	44.83	42.51	44.32	8,474	+1.96(+4.63%)
Apr 03, 2020	42.72	45.34	40.69	42.36	4,486	-1.60(-3.64%)
Apr 02, 2020	48.32	48.32	40.69	43.96	20,306	-3.56(-7.49%)
Apr 01, 2020	48.32	55.95	43.60	47.52	102,714	+5.74(+13.74%)
Mar 31, 2020	43.60	45.20	39.46	41.78	8,570	-3.63(-8.00%)
Mar 30, 2020	50.14	50.14	40.76	45.41	13,797	+1.45(+3.31%)
Mar 27, 2020	44.83	44.83	41.78	43.96	9,661	-3.20(-6.78%)
Mar 26, 2020	46.50	47.23	40.55	47.16	17,530	+2.11(+4.68%)
Mar 25, 2020	50.35	50.86	43.60	45.05	31,457	-2.18(-4.62%)
Mar 24, 2020	46.79	48.10	36.04	47.23	75,825	-2.33(-4.69%)
Mar 23, 2020	62.27	84.29	47.30	49.55	304,566	+4.14(+9.12%)
Mar 20, 2020	34.01	55.73	32.70	45.41	75,280	+13.73(+43.35%)
Mar 19, 2020	31.61	31.68	30.99	31.68	104	-2.11(-6.24%)
Mar 18, 2020	38.07	38.07	30.23	33.79	211	-3.56(-9.54%)
Mar 17, 2020	33.90	39.38	32.70	37.35	1,486	+1.75(+4.91%)
Mar 16, 2020	33.71	36.91	33.71	35.60	237	-0.58(-1.61%)
Mar 13, 2020	35.02	39.82	30.23	36.19	5,092	+4.94(+15.81%)
Mar 12, 2020	34.88	34.88	30.74	31.24	5,506	-4.80(-13.31%)
Mar 11, 2020	37.71	37.71	33.28	36.04	652	-1.89(-4.98%)
Mar 10, 2020	34.44	37.93	34.44	37.93	239	+7.41(+24.29%)
Mar 09, 2020	32.33	35.24	29.14	30.52	640	-5.81(-16.00%)
Mar 06, 2020	36.33	36.77	36.33	36.33	178	-0.36(-0.99%)
Mar 05, 2020	58.13	58.13	36.69	36.69	3,237	-3.56(-8.84%)
Mar 04, 2020	41.78	41.78	39.89	40.25	492	-0.29(-0.72%)
Mar 03, 2020	36.94	42.24	36.91	40.55	406	+4.00(+10.93%)
Mar 02, 2020	37.42	38.15	36.55	36.55	2,431	-1.96(-5.09%)
Feb 28, 2020	43.67	43.74	36.33	38.51	1,926	-5.96(-13.40%)
Feb 27, 2020	43.74	46.43	40.25	44.47	3,622	-1.96(-4.23%)
Feb 26, 2020	50.14	50.50	45.49	46.43	3,557	-3.34(-6.72%)
Feb 25, 2020	50.43	50.86	49.41	49.77	1,016	+0.00(+0.00%)
Feb 24, 2020	50.86	51.08	47.23	49.77	3,482	-2.91(-5.52%)
Feb 21, 2020	56.46	56.46	51.08	52.68	743	-4.00(-7.05%)
Feb 20, 2020	58.13	61.11	54.50	56.68	6,651	+0.20(+0.35%)
Feb 19, 2020	50.86	58.13	49.06	56.48	5,671	+7.80(+16.02%)
Feb 18, 2020	48.68	49.05	47.84	48.68	4,472	+1.38(+2.92%)
Feb 14, 2020	47.23	47.88	45.49	47.30	6,193	+0.07(+0.15%)

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.