Date	Open	High	Low	Close	Volume	Change (%)
Jan 08, 2021		27.51	27.51	27.51	0	+1.41(+5.40%)
Jan 07, 2021	26.49	26.78	25.35	26.10	14,413,470	-1.65(-5.95%)
Jan 06, 2021	28.21	29.21	27.14	27.75	20,326,784	-1.60(-5.45%)
Jan 05, 2021	30.09	30.49	28.53	29.35	11,284,227	+2.49(+9.27%)
Jan 04, 2021	27.18	27.64	26.56	26.86	21,130,908	-1.68(-5.89%)
Dec 31, 2020		28.54	28.54	28.54	5,903,343	+0.25(+0.88%)
Dec 30, 2020	28.25	28.38	28.01	28.29	5,903,343	-0.08(-0.28%)
Dec 29, 2020	28.95	29.01	28.34	28.37	3,550,771	-1.05(-3.57%)
Dec 28, 2020	29.14	29.45	29.10	29.42	2,343,311	+0.88(+3.08%)
Dec 24, 2020	28.48	28.61	28.46	28.54	1,202,200	+0.33(+1.17%)
Dec 23, 2020	28.30	28.31	28.12	28.21	1,486,812	+0.00(+0.00%)
Dec 22, 2020	28.05	28.27	28.01	28.21	2,404,172	+0.04(+0.14%)
Dec 21, 2020	28.24	28.30	28.00	28.17	4,196,901	-0.98(-3.36%)
Dec 18, 2020	29.06	29.27	29.00	29.15	2,830,700	+0.84(+2.97%)
Dec 17, 2020	28.36	28.40	28.10	28.31	4,714,871	-0.05(-0.18%)
Dec 16, 2020	28.50	28.64	28.25	28.36	4,813,291	-0.09(-0.32%)
Dec 15, 2020	28.60	28.66	28.38	28.45	2,471,162	-0.08(-0.28%)
Dec 14, 2020	28.63	28.69	28.42	28.53	3,398,279	+0.24(+0.85%)
Dec 11, 2020	28.63	28.65	28.22	28.29	4,485,900	-0.56(-1.94%)
Dec 10, 2020	28.83	29.05	28.76	28.85	3,674,334	-0.14(-0.48%)
Dec 09, 2020	29.22	29.23	28.90	28.99	3,753,769	-0.34(-1.16%)
Dec 08, 2020	29.37	29.39	29.18	29.33	3,320,521	-0.32(-1.08%)
Dec 07, 2020	29.85	29.85	29.31	29.65	5,318,795	-0.18(-0.60%)
Dec 04, 2020	30.05	30.14	29.67	29.83	4,729,400	-0.52(-1.71%)
Dec 03, 2020	30.43	30.52	30.04	30.35	2,472,296	+0.08(+0.26%)
Dec 02, 2020	30.01	30.36	30.00	30.27	1,689,466	+0.54(+1.82%)
Dec 01, 2020	29.97	29.99	29.70	29.73	1,806,740	-0.12(-0.40%)
Nov 30, 2020	30.33	30.33	29.81	29.85	1,938,905	-0.66(-2.16%)
Nov 27, 2020	30.57	30.65	30.46	30.51	1,191,500	+0.11(+0.36%)
Nov 25, 2020	30.80	30.80	30.30	30.40	2,753,900	-0.42(-1.36%)
Nov 24, 2020	30.31	31.10	30.22	30.82	3,410,878	+0.88(+2.94%)
Nov 23, 2020	30.17	30.17	29.84	29.94	2,083,020	-0.38(-1.25%)
Nov 20, 2020	30.31	30.37	30.17	30.32	1,851,000	+0.09(+0.30%)
Nov 19, 2020	30.42	30.45	30.12	30.23	2,187,246	+0.10(+0.33%)
Nov 18, 2020	30.60	30.61	30.05	30.13	2,554,238	-0.65(-2.11%)
Nov 17, 2020	31.05	31.05	30.74	30.78	2,732,715	-0.76(-2.41%)
Nov 16, 2020	31.55	31.60	31.21	31.54	1,815,171	-0.17(-0.54%)
Nov 13, 2020	31.75	32.14	31.60	31.71	3,362,500	-1.38(-4.17%)
Nov 12, 2020	34.00	34.01	33.00	33.09	2,486,615	-1.38(-4.00%)
Nov 11, 2020	34.47	34.69	34.13	34.47	1,416,095	+1.19(+3.58%)
Nov 10, 2020	33.44	33.54	33.26	33.28	1,175,437	-0.06(-0.18%)
Nov 09, 2020	33.43	33.68	33.13	33.34	1,458,790	+0.36(+1.09%)
Nov 06, 2020	32.74	33.03	32.69	32.98	1,184,100	+0.44(+1.35%)
Nov 05, 2020	32.45	32.63	32.31	32.54	1,445,148	+0.83(+2.62%)
Nov 04, 2020	31.56	31.90	31.44	31.71	1,526,134	-0.13(-0.41%)
Nov 03, 2020	31.56	32.01	31.54	31.84	1,104,449	+0.41(+1.30%)
Nov 02, 2020	31.46	31.65	31.21	31.43	990,391	+0.70(+2.28%)
Oct 30, 2020	30.71	30.91	30.59	30.73	1,684,900	-0.32(-1.03%)
Oct 29, 2020	31.20	31.24	30.85	31.05	1,298,938	-0.26(-0.83%)
Oct 28, 2020	31.88	31.99	31.27	31.31	1,487,772	-1.20(-3.69%)
Oct 27, 2020	32.35	32.56	32.27	32.51	786,035	-0.21(-0.64%)
Oct 26, 2020	32.85	32.85	32.52	32.72	826,145	-0.15(-0.46%)
Oct 23, 2020	32.94	32.94	32.70	32.87	530,700	+0.21(+0.64%)
Oct 22, 2020	32.75	32.87	32.48	32.66	1,252,880	-0.63(-1.89%)
Oct 21, 2020	33.00	33.49	33.00	33.29	1,054,846	+0.83(+2.56%)
Oct 20, 2020	32.35	32.50	32.25	32.46	632,844	+0.36(+1.12%)
Oct 19, 2020	32.37	32.37	32.05	32.10	1,046,045	-0.19(-0.59%)
Oct 16, 2020	32.38	32.48	32.13	32.29	772,300	-0.04(-0.12%)
Oct 15, 2020	32.42	32.43	32.26	32.33	701,871	-0.49(-1.49%)
Oct 14, 2020	32.80	32.95	32.80	32.82	1,009,885	+0.11(+0.34%)
Oct 13, 2020	32.87	32.96	32.65	32.71	736,699	-0.23(-0.70%)
Oct 12, 2020	32.83	32.98	32.75	32.94	869,722	+0.55(+1.70%)
Oct 09, 2020	32.46	32.46	32.16	32.39	1,009,700	-0.22(-0.67%)
Oct 08, 2020	32.65	32.65	32.46	32.61	1,038,496	-0.08(-0.24%)
Oct 07, 2020	32.42	32.73	32.35	32.69	1,235,827	+0.73(+2.28%)
Oct 06, 2020	32.14	32.15	31.84	31.96	1,011,748	-0.32(-0.99%)
Oct 05, 2020	32.14	32.30	32.05	32.28	1,007,660	-0.04(-0.12%)
Oct 02, 2020	32.17	32.60	32.17	32.32	877,000	-0.18(-0.55%)
Oct 01, 2020	32.27	32.57	32.24	32.50	1,020,689	+0.34(+1.06%)
Sep 30, 2020	32.12	32.28	32.02	32.16	1,126,155	+0.33(+1.04%)
Sep 29, 2020	31.88	31.92	31.71	31.83	1,459,629	-0.71(-2.18%)
Sep 28, 2020	32.57	32.65	32.42	32.54	998,666	-0.17(-0.52%)
Sep 25, 2020	32.45	32.76	32.29	32.71	1,160,100	+0.36(+1.11%)
Sep 24, 2020	32.30	32.54	32.19	32.35	1,321,700	-0.16(-0.49%)
Sep 23, 2020	33.12	33.14	32.51	32.51	1,631,554	-0.69(-2.08%)
Sep 22, 2020	33.47	33.49	33.19	33.20	1,200,130	-0.30(-0.90%)
Sep 21, 2020	33.50	33.54	33.23	33.50	979,843	-0.35(-1.03%)
Sep 18, 2020	33.95	33.98	33.73	33.85	1,694,300	-0.21(-0.62%)
Sep 17, 2020	33.95	34.09	33.83	34.06	832,463	-0.24(-0.70%)
Sep 16, 2020	34.33	34.54	34.27	34.30	834,764	-0.32(-0.92%)
Sep 15, 2020	34.75	34.84	34.60	34.62	695,836	-0.07(-0.20%)
Sep 14, 2020	34.74	34.85	34.68	34.69	1,206,333	+0.39(+1.14%)
Sep 11, 2020	34.25	34.49	34.03	34.30	1,016,700	+0.17(+0.50%)
Sep 10, 2020	34.50	34.53	34.13	34.13	1,089,165	-0.93(-2.65%)
Sep 09, 2020	34.74	35.17	34.72	35.06	926,894	+0.65(+1.89%)
Sep 08, 2020	34.23	34.61	34.13	34.41	894,470	+0.05(+0.15%)
Sep 04, 2020	34.22	34.40	33.82	34.36	1,259,800	+0.27(+0.79%)
Sep 03, 2020	34.43	34.43	34.01	34.09	1,119,614	-0.34(-0.99%)
Sep 02, 2020	34.40	34.58	34.32	34.43	1,128,138	-0.29(-0.84%)
Sep 01, 2020	35.00	35.00	34.63	34.72	932,259	-0.31(-0.88%)
Aug 31, 2020	35.24	35.24	34.90	35.03	1,040,822	-1.34(-3.68%)
Aug 28, 2020	36.01	36.37	35.90	36.37	1,108,600	+0.42(+1.17%)
Aug 27, 2020	36.10	36.17	35.73	35.95	944,137	-1.06(-2.86%)
Aug 26, 2020	37.12	37.13	36.82	37.01	953,375	-0.71(-1.88%)
Aug 25, 2020	37.83	37.84	37.56	37.72	690,375	-0.17(-0.45%)
Aug 24, 2020	37.96	38.06	37.83	37.89	869,082	+0.31(+0.82%)
Aug 21, 2020	37.45	37.70	37.27	37.58	528,000	+0.23(+0.62%)
Aug 20, 2020	36.98	37.40	36.96	37.35	723,930	-0.23(-0.61%)
Aug 19, 2020	38.00	38.00	37.52	37.58	1,047,911	-0.80(-2.08%)
Aug 18, 2020	38.54	38.69	38.31	38.38	1,304,588	+0.51(+1.35%)
Aug 17, 2020	37.73	37.98	37.73	37.87	754,048	+0.14(+0.37%)
Aug 14, 2020	37.60	37.86	37.57	37.73	701,000	+0.00(+0.00%)
Aug 13, 2020	37.75	37.89	37.56	37.73	1,054,491	+1.10(+3.00%)
Aug 12, 2020	36.61	36.71	36.33	36.63	1,013,744	+0.43(+1.19%)
Aug 11, 2020	36.29	36.44	36.00	36.20	1,481,565	+0.82(+2.32%)
Aug 10, 2020	35.34	35.52	35.27	35.38	970,400	+0.46(+1.32%)
Aug 07, 2020	34.46	35.00	34.40	34.92	1,217,800	+0.45(+1.31%)
Aug 06, 2020	34.77	34.79	34.32	34.47	1,578,498	-1.11(-3.12%)
Aug 05, 2020	35.46	35.70	35.45	35.58	1,120,619	+0.74(+2.12%)
Aug 04, 2020	34.85	35.03	34.75	34.84	904,782	+0.07(+0.20%)
Aug 03, 2020	34.68	34.83	34.58	34.77	1,035,970	+0.71(+2.08%)
Jul 31, 2020	34.29	34.38	33.93	34.06	923,600	-0.23(-0.67%)
Jul 30, 2020	34.10	34.32	34.00	34.29	833,599	-0.28(-0.81%)
Jul 29, 2020	34.45	34.59	34.37	34.57	900,907	+0.50(+1.47%)
Jul 28, 2020	34.14	34.31	34.04	34.07	729,745	-0.16(-0.47%)
Jul 27, 2020	34.25	34.36	34.16	34.23	746,214	-0.14(-0.41%)
Jul 24, 2020	34.31	34.48	34.25	34.37	827,700	+0.34(+1.00%)
Jul 23, 2020	34.29	34.29	34.03	34.03	1,418,509	-0.49(-1.42%)
Jul 22, 2020	34.60	34.62	34.28	34.52	899,119	-0.45(-1.29%)
Jul 21, 2020	35.24	35.24	34.97	34.97	932,796	+0.41(+1.19%)
Jul 20, 2020	34.90	34.94	34.50	34.56	1,472,107	-0.48(-1.37%)
Jul 17, 2020	35.11	35.19	34.98	35.04	802,700	-0.26(-0.74%)
Jul 16, 2020	34.97	35.32	34.89	35.30	1,260,099	+0.26(+0.74%)
Jul 15, 2020	35.33	35.36	35.00	35.04	981,445	-0.37(-1.04%)
Jul 14, 2020	35.12	35.53	35.05	35.41	988,197	-0.08(-0.23%)
Jul 13, 2020	35.94	35.96	35.49	35.49	2,166,669	-0.21(-0.59%)
Jul 10, 2020	35.55	35.72	35.49	35.70	832,100	-0.47(-1.30%)
Jul 09, 2020	36.50	36.54	35.95	36.17	856,221	-0.15(-0.41%)
Jul 08, 2020	36.27	36.34	35.89	36.32	1,131,925	+0.19(+0.53%)
Jul 07, 2020	36.55	36.55	36.08	36.13	1,439,432	-1.40(-3.73%)
Jul 06, 2020	37.05	37.58	37.00	37.53	2,390,554	+2.62(+7.51%)
Jul 02, 2020	34.80	35.03	34.48	34.91	1,401,500	+1.20(+3.56%)
Jul 01, 2020	33.79	34.08	33.63	33.71	754,649	+0.07(+0.21%)
Jun 30, 2020	33.59	33.77	33.42	33.64	1,355,560	+0.16(+0.48%)
Jun 29, 2020	33.75	33.75	33.19	33.48	1,043,226	-0.57(-1.67%)
Jun 26, 2020	34.56	34.57	34.00	34.05	1,438,700	-1.14(-3.24%)
Jun 25, 2020	34.99	35.24	34.85	35.19	936,274	+0.13(+0.37%)
Jun 24, 2020	35.30	35.30	34.95	35.06	968,170	-0.19(-0.54%)
Jun 23, 2020	35.06	35.52	35.05	35.25	936,137	+0.30(+0.86%)
Jun 22, 2020	34.85	35.02	34.80	34.95	786,677	-0.02(-0.06%)
Jun 19, 2020	35.15	35.27	34.89	34.97	951,000	+0.04(+0.11%)
Jun 18, 2020	34.89	34.94	34.70	34.93	844,850	+0.12(+0.34%)
Jun 17, 2020	35.00	35.07	34.78	34.81	949,605	-0.07(-0.20%)
Jun 16, 2020	35.24	35.32	34.73	34.88	903,326	+0.42(+1.22%)
Jun 15, 2020	34.45	34.70	34.17	34.46	892,025	-0.47(-1.35%)
Jun 12, 2020	35.09	35.21	34.59	34.93	954,300	+0.38(+1.10%)
Jun 11, 2020	35.15	35.26	34.52	34.55	1,237,847	-1.35(-3.76%)
Jun 10, 2020	35.94	35.99	35.60	35.90	1,302,546	-0.04(-0.11%)
Jun 09, 2020	35.58	36.05	35.48	35.94	1,330,666	+0.94(+2.69%)
Jun 08, 2020	35.08	35.14	34.68	35.00	1,565,387	-0.50(-1.41%)
Jun 05, 2020	35.60	35.72	35.46	35.50	1,087,800	+0.37(+1.05%)
Jun 04, 2020	35.20	35.27	35.00	35.13	1,289,775	-0.63(-1.76%)
Jun 03, 2020	35.77	35.87	35.50	35.76	1,175,794	-0.10(-0.28%)
Jun 02, 2020	35.73	35.88	35.61	35.86	1,134,151	+0.13(+0.36%)
Jun 01, 2020	35.58	35.74	35.47	35.73	987,682	+0.57(+1.62%)
May 29, 2020	34.85	35.20	34.62	35.16	1,868,200	+0.41(+1.18%)
May 28, 2020	34.79	34.88	34.56	34.75	2,977,566	+0.02(+0.06%)
May 27, 2020	34.92	35.09	34.57	34.73	1,831,290	-0.28(-0.80%)
May 26, 2020	35.12	35.48	34.98	35.01	1,471,839	+0.13(+0.37%)
May 22, 2020	35.39	35.45	34.84	34.88	1,624,100	-0.70(-1.97%)
May 21, 2020	35.62	35.84	35.46	35.58	2,284,562	-0.48(-1.33%)
May 20, 2020	36.08	36.28	35.77	36.06	4,508,317	+0.34(+0.95%)
May 19, 2020	37.02	37.15	35.70	35.72	5,329,805	-1.50(-4.03%)
May 18, 2020	37.27	37.69	37.20	37.22	1,887,081	+0.75(+2.06%)
May 15, 2020	36.20	36.51	36.19	36.47	898,600	-0.23(-0.63%)
May 14, 2020	36.31	36.76	36.19	36.70	1,113,257	-0.29(-0.78%)
May 13, 2020	37.27	37.46	36.83	36.99	880,177	-0.15(-0.40%)
May 12, 2020	37.62	37.76	37.14	37.14	1,278,710	-0.78(-2.06%)
May 11, 2020	38.02	38.14	37.68	37.92	1,120,769	-0.56(-1.46%)
May 08, 2020	38.34	38.62	38.28	38.48	726,600	+0.32(+0.84%)
May 07, 2020	38.27	38.40	38.12	38.16	779,166	-0.03(-0.08%)
May 06, 2020	38.57	38.73	38.09	38.19	853,312	-0.57(-1.47%)
May 05, 2020	38.77	39.08	38.71	38.76	1,149,280	+0.09(+0.23%)
May 04, 2020	38.67	38.79	38.26	38.67	1,153,431	-0.09(-0.23%)
May 01, 2020	39.26	39.43	38.70	38.76	1,265,100	-1.21(-3.03%)
Apr 30, 2020	40.33	40.61	39.85	39.97	1,380,875	-0.61(-1.50%)
Apr 29, 2020	40.24	40.64	40.20	40.58	1,479,054	+0.30(+0.74%)
Apr 28, 2020	40.67	40.89	40.28	40.28	1,135,932	-0.23(-0.57%)
Apr 27, 2020	40.44	40.58	40.13	40.51	1,297,564	+0.84(+2.12%)
Apr 24, 2020	39.61	39.72	39.30	39.67	809,500	+0.33(+0.84%)
Apr 23, 2020	39.86	40.07	39.34	39.34	1,034,088	-0.39(-0.98%)
Apr 22, 2020	39.51	39.88	39.36	39.73	1,718,889	+1.51(+3.95%)
Apr 21, 2020	38.61	38.61	37.96	38.22	1,156,747	-0.79(-2.03%)
Apr 20, 2020	38.85	39.52	38.80	39.01	992,395	-0.03(-0.08%)
Apr 17, 2020	39.65	39.75	38.69	39.04	1,298,500	-0.01(-0.03%)
Apr 16, 2020	38.85	39.24	38.78	39.05	1,206,554	-0.19(-0.48%)
Apr 15, 2020	39.12	39.43	38.75	39.24	1,206,838	-0.84(-2.10%)
Apr 14, 2020	40.10	40.28	39.79	40.08	781,805	+0.46(+1.16%)
Apr 13, 2020	39.00	39.70	39.00	39.62	990,791	+0.34(+0.87%)
Apr 09, 2020	39.64	40.21	39.26	39.28	1,294,100	-0.59(-1.48%)
Apr 08, 2020	39.69	40.03	39.40	39.87	1,030,326	-0.26(-0.65%)
Apr 07, 2020	41.05	41.05	39.88	40.13	1,624,640	-0.04(-0.10%)
Apr 06, 2020	39.75	40.28	39.65	40.17	1,575,868	+1.06(+2.71%)
Apr 03, 2020	39.08	39.29	38.67	39.11	1,463,300	+1.05(+2.76%)
Apr 02, 2020	37.50	38.14	37.22	38.06	1,427,284	+1.93(+5.34%)

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.