Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	43.19	44.73	42.02	44.25	1,828,400	+1.28(+2.98%)
Feb 25, 2021	45.87	47.45	42.30	42.97	1,871,140	-3.05(-6.63%)
Feb 24, 2021	46.27	46.74	45.05	46.02	1,732,238	-0.48(-1.03%)
Feb 23, 2021	44.53	46.87	43.07	46.50	2,313,080	-1.17(-2.45%)
Feb 22, 2021	48.61	49.30	46.60	47.67	2,289,987	-1.81(-3.66%)
Feb 19, 2021	48.84	49.50	47.68	49.48	1,616,100	+0.78(+1.60%)
Feb 18, 2021	46.90	49.45	46.13	48.70	1,887,215	+0.83(+1.73%)
Feb 17, 2021	50.52	50.52	47.02	47.87	2,217,964	-2.44(-4.85%)
Feb 16, 2021	51.71	53.33	50.31	50.31	1,943,887	-0.62(-1.22%)
Feb 12, 2021	48.03	50.97	47.90	50.93	1,802,400	+2.30(+4.73%)
Feb 11, 2021	49.50	50.97	48.25	48.63	1,955,724	-0.33(-0.67%)
Feb 10, 2021	50.04	50.72	47.40	48.96	3,192,457	-0.86(-1.73%)
Feb 09, 2021	48.71	50.06	48.42	49.82	3,664,503	+0.23(+0.46%)
Feb 08, 2021	47.94	49.72	47.01	49.59	4,758,256	+2.88(+6.17%)
Feb 05, 2021	43.46	46.98	43.10	46.71	4,705,300	+3.68(+8.55%)
Feb 04, 2021	41.65	44.24	41.03	43.03	4,306,212	+2.63(+6.51%)
Feb 03, 2021	40.68	41.33	39.52	40.40	1,731,865	+0.41(+1.03%)
Feb 02, 2021	41.22	42.30	39.96	39.99	4,636,292	-0.31(-0.77%)
Feb 01, 2021	37.21	40.92	37.20	40.30	5,283,828	+3.47(+9.42%)
Jan 29, 2021	36.36	37.52	35.66	36.83	3,925,700	+1.05(+2.93%)
Jan 28, 2021	37.30	37.62	35.29	35.78	2,700,143	-1.50(-4.02%)
Jan 27, 2021	38.51	39.06	36.50	37.28	2,828,115	-1.40(-3.62%)
Jan 26, 2021	39.00	39.24	38.00	38.68	3,106,345	+0.29(+0.76%)
Jan 25, 2021	37.37	38.86	36.55	38.39	4,545,728	+1.84(+5.03%)
Jan 22, 2021	36.64	36.94	36.05	36.55	2,400,700	-0.19(-0.52%)
Jan 21, 2021	37.10	37.89	36.70	36.74	3,430,720	+0.16(+0.44%)
Jan 20, 2021	36.55	38.09	36.23	36.58	3,968,082	+0.32(+0.88%)
Jan 19, 2021	37.30	37.50	36.02	36.26	2,267,752	-0.58(-1.57%)
Jan 15, 2021	38.40	38.74	36.13	36.84	2,893,300	-1.40(-3.66%)
Jan 14, 2021	39.07	39.31	38.08	38.24	2,615,503	-0.65(-1.67%)
Jan 13, 2021	39.18	39.71	38.70	38.89	2,318,460	-0.11(-0.28%)
Jan 12, 2021	39.90	40.19	38.28	39.00	3,769,314	-1.30(-3.23%)
Jan 11, 2021	40.14	40.91	38.89	40.30	2,308,936	-0.44(-1.08%)
Jan 08, 2021	42.05	42.05	40.09	40.74	3,479,300	-0.86(-2.07%)
Jan 07, 2021	41.09	42.51	40.99	41.60	3,430,558	+1.15(+2.84%)
Jan 06, 2021	39.82	41.16	39.64	40.45	2,659,068	+0.38(+0.95%)
Jan 05, 2021	39.04	41.80	38.60	40.07	1,659,214	+0.10(+0.25%)
Jan 04, 2021	40.93	41.68	39.68	39.97	1,659,972	-1.00(-2.44%)
Dec 31, 2020		40.97	40.97	40.97	1,834,895	-2.83(-6.46%)
Dec 30, 2020	43.35	44.92	43.01	43.80	1,834,895	+0.34(+0.78%)
Dec 29, 2020	44.00	44.03	42.70	43.46	1,926,002	-0.51(-1.16%)
Dec 28, 2020	43.15	44.34	41.64	43.97	2,257,598	+1.08(+2.52%)
Dec 24, 2020	42.96	43.80	42.37	42.89	1,021,800	-0.67(-1.54%)
Dec 23, 2020	44.47	44.60	42.83	43.56	2,188,707	-0.14(-0.32%)
Dec 22, 2020	42.00	44.00	41.50	43.70	3,257,693	+2.00(+4.80%)
Dec 21, 2020	39.86	41.89	39.25	41.70	2,523,921	+0.66(+1.61%)
Dec 18, 2020	39.93	41.84	39.61	41.04	4,442,300	+1.36(+3.43%)
Dec 17, 2020	39.75	39.95	38.58	39.68	3,677,834	+0.02(+0.05%)
Dec 16, 2020	37.90	39.93	37.62	39.66	5,424,302	+2.33(+6.24%)
Dec 15, 2020	35.25	37.47	35.08	37.33	4,854,524	+1.89(+5.33%)
Dec 14, 2020	34.95	36.00	33.91	35.44	2,762,883	+0.72(+2.07%)
Dec 11, 2020	34.02	34.99	33.75	34.72	2,079,700	+0.72(+2.12%)
Dec 10, 2020	33.15	34.10	32.40	34.00	2,710,314	+0.74(+2.22%)
Dec 09, 2020	34.44	35.00	32.95	33.26	1,973,961	-0.91(-2.66%)
Dec 08, 2020	35.68	35.79	34.09	34.17	1,960,347	-1.29(-3.64%)
Dec 07, 2020	32.22	35.97	32.00	35.46	6,850,200	+2.33(+7.03%)
Dec 04, 2020	33.33	33.73	32.84	33.13	2,657,200	-0.11(-0.33%)
Dec 03, 2020	33.70	34.78	33.12	33.24	2,176,552	-0.41(-1.22%)
Dec 02, 2020	34.71	34.79	33.13	33.65	2,621,013	-1.71(-4.84%)
Dec 01, 2020	36.30	36.50	34.93	35.36	1,958,711	-0.50(-1.39%)
Nov 30, 2020	37.87	37.96	34.88	35.86	2,422,271	-1.57(-4.19%)
Nov 27, 2020	38.44	38.86	36.86	37.43	1,124,100	-0.65(-1.71%)
Nov 25, 2020	37.71	38.65	36.70	38.08	1,522,300	+0.96(+2.59%)
Nov 24, 2020	37.42	39.64	36.78	37.12	2,576,311	-0.10(-0.27%)
Nov 23, 2020	36.43	37.54	36.35	37.22	1,846,982	+0.74(+2.03%)
Nov 20, 2020	36.85	37.20	35.21	36.48	1,906,300	-0.23(-0.63%)
Nov 19, 2020	35.81	37.10	35.35	36.71	1,823,340	+0.94(+2.63%)
Nov 18, 2020	35.75	37.60	35.58	35.77	2,138,227	+0.21(+0.59%)
Nov 17, 2020	33.43	36.50	33.29	35.56	3,098,277	+2.00(+5.96%)
Nov 16, 2020	36.16	36.74	32.99	33.56	4,888,773	-2.67(-7.37%)
Nov 13, 2020	35.68	36.65	34.64	36.23	3,253,800	+0.74(+2.09%)
Nov 12, 2020	35.51	38.29	35.01	35.49	9,229,381	-5.31(-13.01%)
Nov 11, 2020	38.51	41.46	38.51	40.80	5,449,462	+2.51(+6.56%)
Nov 10, 2020	39.89	39.89	37.61	38.29	2,079,352	+0.09(+0.24%)
Nov 09, 2020	43.63	43.80	37.90	38.20	2,919,780	-4.71(-10.98%)
Nov 06, 2020	42.00	42.93	40.19	42.91	1,082,600	+0.65(+1.54%)
Nov 05, 2020	41.74	42.73	41.40	42.26	991,866	+1.47(+3.60%)
Nov 04, 2020	41.12	41.18	39.09	40.79	1,139,715	+0.98(+2.46%)
Nov 03, 2020	39.35	40.39	38.72	39.81	635,865	+1.10(+2.84%)
Nov 02, 2020	41.46	41.74	38.62	38.71	1,142,554	-2.39(-5.82%)
Oct 30, 2020	40.88	41.48	37.82	41.10	2,047,100	+0.74(+1.83%)
Oct 29, 2020	42.25	43.44	40.26	40.36	1,052,426	-1.97(-4.65%)
Oct 28, 2020	41.65	43.16	41.35	42.33	1,014,031	-0.77(-1.79%)
Oct 27, 2020	42.43	43.47	41.30	43.10	1,734,298	+0.57(+1.34%)
Oct 26, 2020	45.37	45.70	41.71	42.53	2,310,154	-3.57(-7.74%)
Oct 23, 2020	46.16	46.25	44.38	46.10	1,284,000	+1.01(+2.24%)
Oct 22, 2020	45.51	46.36	44.30	45.09	1,142,943	-0.11(-0.24%)
Oct 21, 2020	50.00	51.76	45.02	45.20	2,121,182	-4.66(-9.35%)
Oct 20, 2020	49.75	50.64	47.88	49.86	1,561,953	+0.50(+1.01%)
Oct 19, 2020	49.41	52.58	49.03	49.36	2,296,437	+0.97(+2.00%)
Oct 16, 2020	49.31	50.45	48.38	48.39	780,100	-0.43(-0.88%)
Oct 15, 2020	47.55	48.95	46.90	48.82	1,088,007	-0.16(-0.33%)
Oct 14, 2020	48.20	49.70	48.08	48.98	1,495,340	+1.68(+3.55%)
Oct 13, 2020	47.48	48.12	46.85	47.30	1,604,974	+0.23(+0.49%)
Oct 12, 2020	50.12	50.24	47.00	47.07	1,575,386	-2.45(-4.95%)
Oct 09, 2020	49.87	50.30	49.25	49.52	827,800	-0.13(-0.26%)
Oct 08, 2020	51.24	52.01	49.62	49.65	1,228,562	-1.26(-2.47%)
Oct 07, 2020	50.03	52.44	49.12	50.91	1,803,537	+1.81(+3.69%)
Oct 06, 2020	50.50	52.20	49.02	49.10	1,396,348	-2.00(-3.91%)
Oct 05, 2020	51.24	51.34	49.79	51.10	897,140	+0.59(+1.17%)
Oct 02, 2020	49.15	51.33	48.76	50.51	1,436,200	-0.94(-1.83%)
Oct 01, 2020	52.14	52.44	50.51	51.45	1,320,968	-0.33(-0.64%)
Sep 30, 2020	51.70	53.05	50.35	51.78	1,585,451	-0.18(-0.35%)
Sep 29, 2020	51.00	52.24	50.50	51.96	724,775	+1.09(+2.14%)
Sep 28, 2020	50.67	51.14	49.00	50.87	917,969	+1.34(+2.71%)
Sep 25, 2020	49.00	49.94	48.45	49.53	2,073,600	+0.42(+0.86%)
Sep 24, 2020	50.40	50.65	47.30	49.11	2,665,797	-2.62(-5.06%)
Sep 23, 2020	53.73	54.18	51.10	51.73	1,429,981	-1.53(-2.87%)
Sep 22, 2020	51.01	54.92	49.35	53.26	6,800,397	+6.83(+14.71%)
Sep 21, 2020	45.75	47.41	44.08	46.43	2,325,037	-0.26(-0.56%)
Sep 18, 2020	49.00	49.50	46.02	46.69	4,235,500	-1.81(-3.73%)
Sep 17, 2020	49.86	50.60	46.88	48.50	2,065,708	-1.89(-3.75%)
Sep 16, 2020	52.79	54.43	49.60	50.39	2,328,011	-2.68(-5.05%)
Sep 15, 2020	51.66	53.66	51.66	53.07	1,653,069	+2.11(+4.14%)
Sep 14, 2020	52.35	52.90	50.48	50.96	2,698,337	-0.26(-0.51%)
Sep 11, 2020	55.50	55.80	50.75	51.22	6,686,900	-5.09(-9.04%)
Sep 10, 2020	57.77	58.78	54.05	56.31	1,179,426	-0.89(-1.56%)
Sep 09, 2020	55.16	60.10	53.50	57.20	1,947,510	+0.97(+1.73%)
Sep 08, 2020	56.53	60.00	55.10	56.23	828,060	-1.81(-3.12%)
Sep 04, 2020	60.71	61.77	55.01	58.04	1,264,700	-2.44(-4.03%)
Sep 03, 2020	68.18	68.32	59.82	60.48	1,204,043	-8.39(-12.18%)
Sep 02, 2020	74.00	74.40	67.00	68.87	1,302,915	-5.00(-6.77%)
Sep 01, 2020	69.51	75.49	68.66	73.87	1,012,335	+5.24(+7.64%)
Aug 31, 2020	65.28	69.05	64.53	68.63	675,268	+3.62(+5.57%)
Aug 28, 2020	66.68	67.48	64.46	65.01	605,400	-1.13(-1.71%)
Aug 27, 2020	65.94	67.00	64.90	66.14	505,477	+0.48(+0.73%)
Aug 26, 2020	67.05	68.00	65.14	65.66	841,267	+0.30(+0.46%)
Aug 25, 2020	66.04	66.48	64.26	65.36	579,059	-0.36(-0.55%)
Aug 24, 2020	62.78	66.17	62.32	65.72	974,912	+3.59(+5.78%)
Aug 21, 2020	60.00	63.32	59.13	62.13	789,700	+2.27(+3.79%)
Aug 20, 2020	60.40	61.00	59.28	59.86	461,262	-0.87(-1.43%)
Aug 19, 2020	60.33	62.44	58.60	60.73	1,041,257	+0.85(+1.42%)
Aug 18, 2020	58.58	60.39	58.00	59.88	671,027	+1.56(+2.67%)
Aug 17, 2020	59.43	59.49	57.09	58.32	759,029	-0.13(-0.22%)
Aug 14, 2020	55.50	60.00	55.03	58.45	2,508,000	+2.08(+3.69%)
Aug 13, 2020	55.23	61.30	53.15	56.37	6,808,795	-12.64(-18.32%)
Aug 12, 2020	65.83	71.09	64.74	69.01	2,007,590	+4.25(+6.56%)
Aug 11, 2020	63.98	67.03	63.52	64.76	904,867	+0.76(+1.19%)
Aug 10, 2020	65.54	66.90	63.01	64.00	795,780	+0.03(+0.05%)
Aug 07, 2020	69.95	71.00	62.74	63.97	1,295,100	-3.54(-5.24%)
Aug 06, 2020	62.39	72.68	61.50	67.51	2,075,869	+4.16(+6.57%)
Aug 05, 2020	59.70	64.14	59.00	63.35	1,207,553	+5.24(+9.02%)
Aug 04, 2020	58.86	60.82	58.00	58.11	466,431	-1.31(-2.20%)
Aug 03, 2020	59.00	62.50	58.69	59.42	939,383	+0.23(+0.39%)
Jul 31, 2020	56.91	60.00	55.88	59.19	1,038,800	+2.97(+5.28%)
Jul 30, 2020	54.43	57.29	54.04	56.22	796,568	+1.22(+2.22%)
Jul 29, 2020	50.78	55.57	50.60	55.00	966,971	+4.72(+9.39%)
Jul 28, 2020	50.50	52.98	50.03	50.28	863,754	-0.37(-0.73%)
Jul 27, 2020	49.25	50.99	48.67	50.65	407,807	+1.65(+3.37%)
Jul 24, 2020	48.10	50.25	47.47	49.00	562,200	-1.22(-2.43%)
Jul 23, 2020	49.50	51.35	48.80	50.22	559,503	+1.20(+2.45%)
Jul 22, 2020	48.60	49.88	48.49	49.02	347,775	+0.31(+0.64%)
Jul 21, 2020	49.79	50.69	47.31	48.71	1,006,204	-0.96(-1.93%)
Jul 20, 2020	46.59	50.11	46.00	49.67	823,950	+2.97(+6.36%)
Jul 17, 2020	44.80	46.87	44.72	46.70	598,200	+2.66(+6.04%)
Jul 16, 2020	46.11	46.57	43.88	44.04	938,804	-2.65(-5.68%)
Jul 15, 2020	45.33	47.76	44.41	46.69	706,929	+2.50(+5.66%)
Jul 14, 2020	44.45	46.16	43.22	44.19	888,794	-0.75(-1.67%)
Jul 13, 2020	50.30	52.00	44.71	44.94	1,565,216	-4.32(-8.77%)
Jul 10, 2020	48.98	50.45	48.50	49.26	390,700	+0.31(+0.63%)
Jul 09, 2020	50.60	51.94	48.00	48.95	823,563	-1.29(-2.57%)
Jul 08, 2020	53.17	53.56	50.00	50.24	1,257,044	-1.88(-3.61%)
Jul 07, 2020	55.27	55.83	51.45	52.12	944,211	-3.72(-6.66%)
Jul 06, 2020	56.49	60.91	55.71	55.84	1,781,474	+1.54(+2.84%)
Jul 02, 2020	55.27	56.99	54.16	54.30	582,900	+0.11(+0.20%)
Jul 01, 2020	52.45	56.44	52.07	54.19	1,202,127	+2.05(+3.93%)
Jun 30, 2020	54.05	55.55	50.62	52.14	943,560	-2.87(-5.22%)
Jun 29, 2020	54.90	56.00	50.60	55.01	1,010,330	+0.91(+1.68%)
Jun 26, 2020	55.64	58.98	53.05	54.10	1,934,700	-3.44(-5.98%)
Jun 25, 2020	47.10	57.89	46.20	57.54	2,057,999	+9.85(+20.65%)
Jun 24, 2020	49.09	50.82	47.05	47.69	913,306	-2.80(-5.55%)
Jun 23, 2020	51.00	52.30	47.58	50.49	1,590,893	-0.08(-0.16%)
Jun 22, 2020	48.10	52.21	47.24	50.57	1,529,139	+3.06(+6.44%)
Jun 19, 2020	47.50	48.85	46.11	47.51	1,901,500	+1.95(+4.28%)
Jun 18, 2020	42.53	47.26	42.53	45.56	1,281,078	+2.20(+5.07%)
Jun 17, 2020	42.06	45.70	41.60	43.36	1,245,701	+1.26(+2.99%)
Jun 16, 2020	43.25	44.09	41.50	42.10	1,394,581	-0.90(-2.09%)
Jun 15, 2020	40.50	43.50	40.00	43.00	3,604,485	-0.03(-0.07%)
Jun 12, 2020	47.25	47.55	41.62	43.03	3,054,900	-2.57(-5.64%)
Jun 11, 2020	43.45	47.42	41.56	45.60	3,327,373	-4.39(-8.78%)
Jun 10, 2020	51.45	59.00	45.00	49.99	13,389,211	+2.09(+4.36%)

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.