Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		49.43	49.43	49.43	6,899	-1.21(-2.40%)
Dec 30, 2020	50.65	51.39	49.90	50.65	6,899	+0.09(+0.18%)
Dec 29, 2020	52.05	52.98	49.71	50.55	6,645	-1.03(-1.99%)
Dec 28, 2020	49.90	52.61	48.69	51.58	9,469	+2.52(+5.14%)
Dec 24, 2020	50.37	50.55	48.69	49.06	4,066	-1.31(-2.60%)
Dec 23, 2020	49.71	51.02	49.15	50.37	7,302	+1.21(+2.47%)
Dec 22, 2020	50.65	50.93	48.78	49.15	8,245	-0.79(-1.59%)
Dec 21, 2020	48.12	50.46	48.12	49.95	7,958	+0.33(+0.66%)
Dec 18, 2020	50.09	50.30	48.87	49.62	8,978	-1.40(-2.75%)
Dec 17, 2020	50.83	51.49	49.85	51.02	6,978	+0.23(+0.46%)
Dec 16, 2020	48.83	51.39	48.83	50.79	9,013	+3.57(+7.55%)
Dec 15, 2020	49.62	50.55	48.59	47.22	7,108	-2.02(-4.11%)
Dec 14, 2020	49.53	50.93	48.78	49.25	9,552	-0.65(-1.31%)
Dec 11, 2020	51.21	52.33	49.62	49.90	11,942	-2.15(-4.13%)
Dec 10, 2020	52.52	52.80	50.55	52.05	18,107	+0.65(+1.27%)
Dec 09, 2020	53.36	54.20	50.46	51.39	12,781	-2.06(-3.85%)
Dec 08, 2020	50.37	55.04	49.99	53.45	61,476	+3.46(+6.92%)
Dec 07, 2020	50.65	51.39	49.62	49.99	15,111	-0.09(-0.19%)
Dec 04, 2020	52.70	52.80	49.15	50.09	16,555	-2.43(-4.63%)
Dec 03, 2020	50.74	53.73	49.62	52.52	57,983	+6.45(+14.00%)
Dec 02, 2020	46.54	48.12	45.41	46.07	17,949	-1.78(-3.71%)
Dec 01, 2020	54.57	54.57	46.91	47.84	40,158	-7.29(-13.22%)
Nov 30, 2020	47.84	56.07	45.23	55.13	104,098	+8.41(+18.00%)
Nov 27, 2020	46.26	47.48	45.13	46.72	8,197	+0.47(+1.01%)
Nov 25, 2020	46.26	47.19	45.32	46.26	6,827	+0.84(+1.85%)
Nov 24, 2020	47.66	48.03	45.23	45.41	9,199	-1.78(-3.76%)
Nov 23, 2020	42.98	47.19	42.05	47.19	28,982	+3.18(+7.22%)
Nov 20, 2020	45.98	45.98	43.17	44.01	15,388	-0.65(-1.46%)
Nov 19, 2020	45.60	46.26	44.01	44.67	11,074	-1.03(-2.25%)
Nov 18, 2020	44.39	47.56	43.69	45.69	18,108	+0.93(+2.09%)
Nov 17, 2020	45.98	46.35	42.80	44.76	26,172	+0.00(+0.00%)
Nov 16, 2020	46.16	46.82	43.55	44.76	35,056	-1.40(-3.04%)
Nov 13, 2020	46.35	48.50	44.48	46.16	41,906	-1.21(-2.56%)
Nov 12, 2020	51.30	52.24	45.98	47.38	44,073	-4.86(-9.30%)
Nov 11, 2020	49.81	57.00	49.71	52.24	102,820	-4.77(-8.36%)
Nov 10, 2020	59.43	73.63	50.55	57.00	3,295,662	+16.82(+41.86%)
Nov 09, 2020	40.93	42.42	39.71	40.18	23,517	-2.99(-6.93%)
Nov 06, 2020	41.77	43.83	39.95	43.17	6,774	+1.96(+4.76%)
Nov 05, 2020	39.25	41.40	38.97	41.21	3,879	+2.24(+5.76%)
Nov 04, 2020	40.27	40.27	38.41	38.97	4,318	-0.75(-1.88%)
Nov 03, 2020	38.59	40.74	38.31	39.71	7,346	+1.40(+3.66%)
Nov 02, 2020	40.18	41.58	38.03	38.31	11,306	-0.75(-1.91%)
Oct 30, 2020	42.05	42.05	37.56	39.06	14,029	-3.55(-8.33%)
Oct 29, 2020	44.01	44.39	42.24	42.61	14,780	-1.87(-4.20%)
Oct 28, 2020	44.95	45.98	40.37	44.48	17,083	-2.71(-5.74%)
Oct 27, 2020	60.09	68.31	46.82	47.19	140,868	-10.75(-18.55%)
Oct 26, 2020	58.68	58.68	54.57	57.94	169,313	+0.93(+1.64%)
Oct 23, 2020	54.67	58.87	54.20	57.00	5,768	+2.62(+4.81%)
Oct 22, 2020	55.69	55.69	53.92	54.39	1,314	-0.19(-0.34%)
Oct 21, 2020	54.85	57.28	54.20	54.57	1,260	-0.37(-0.68%)
Oct 20, 2020	55.23	55.23	54.15	54.95	1,358	-0.93(-1.67%)
Oct 19, 2020	55.23	57.38	54.62	55.88	1,869	-0.09(-0.17%)
Oct 16, 2020	54.67	56.35	52.89	55.97	3,007	+2.06(+3.81%)
Oct 15, 2020	57.09	57.28	52.42	53.92	3,347	-3.18(-5.56%)
Oct 14, 2020	61.11	61.21	54.57	57.09	6,474	-4.02(-6.58%)
Oct 13, 2020	58.87	64.10	58.87	61.11	19,030	+4.49(+7.92%)
Oct 12, 2020	56.81	58.40	56.35	56.63	2,585	+0.28(+0.50%)
Oct 09, 2020	58.68	58.68	56.25	56.35	2,771	-2.43(-4.13%)
Oct 08, 2020	59.80	59.80	57.95	58.78	1,227	-0.93(-1.57%)
Oct 07, 2020	58.87	60.89	57.94	59.71	4,143	+1.21(+2.08%)
Oct 06, 2020	60.74	60.74	58.12	58.50	3,720	-1.50(-2.49%)
Oct 05, 2020	60.93	61.95	59.34	59.99	4,477	-0.56(-0.93%)
Oct 02, 2020	53.92	60.74	52.14	60.55	6,164	+4.86(+8.72%)
Oct 01, 2020	58.40	59.80	55.60	55.69	5,031	-2.71(-4.64%)
Sep 30, 2020	58.31	59.62	56.07	58.40	9,634	+1.03(+1.79%)
Sep 29, 2020	56.07	57.84	55.51	57.38	6,985	+1.78(+3.19%)
Sep 28, 2020	47.56	57.56	47.56	55.60	20,721	+9.62(+20.93%)
Sep 25, 2020	47.10	48.03	45.42	45.98	727	-1.21(-2.57%)
Sep 24, 2020	48.03	48.03	45.04	47.19	1,829	+0.56(+1.20%)
Sep 23, 2020	45.23	46.91	45.23	46.63	1,149	+0.75(+1.63%)
Sep 22, 2020	46.54	47.00	44.01	45.88	2,816	+1.03(+2.29%)
Sep 21, 2020	47.75	47.94	44.85	44.85	4,855	-2.34(-4.95%)
Sep 18, 2020	51.11	52.42	46.82	47.19	5,693	-3.83(-7.51%)
Sep 17, 2020	54.20	55.79	51.02	51.02	3,087	-3.64(-6.67%)
Sep 16, 2020	54.67	57.47	54.67	54.67	1,368	-1.68(-2.99%)
Sep 15, 2020	54.95	56.91	54.34	56.35	2,753	+0.75(+1.34%)
Sep 14, 2020	54.67	55.60	53.45	55.60	572	+0.56(+1.02%)
Sep 11, 2020	54.20	55.60	51.81	55.04	856	+0.84(+1.55%)
Sep 10, 2020	53.82	55.88	53.17	54.20	1,372	-0.75(-1.36%)
Sep 09, 2020	53.54	55.60	50.74	54.95	2,875	+0.19(+0.34%)
Sep 08, 2020	50.74	54.76	50.74	54.76	586	+1.82(+3.44%)
Sep 04, 2020	54.10	54.67	50.69	52.94	1,273	-1.26(-2.33%)
Sep 03, 2020	50.09	54.20	50.09	54.20	2,523	+2.99(+5.84%)
Sep 02, 2020	51.68	51.68	50.09	51.21	798	-0.75(-1.44%)
Sep 01, 2020	53.08	53.08	51.68	51.96	635	-2.52(-4.63%)
Aug 31, 2020	53.54	54.48	52.02	54.48	436	+0.56(+1.04%)
Aug 28, 2020	52.05	53.92	51.86	53.92	1,787	+1.12(+2.12%)
Aug 27, 2020	51.39	54.76	51.30	52.80	3,567	+1.03(+1.99%)
Aug 26, 2020	52.80	53.08	50.79	51.77	4,706	-0.93(-1.77%)
Aug 25, 2020	54.29	54.29	51.86	52.70	446	+0.19(+0.36%)
Aug 24, 2020	52.89	53.17	50.93	52.52	3,651	-0.37(-0.71%)
Aug 21, 2020	54.85	54.85	52.42	52.89	438	-2.06(-3.74%)
Aug 20, 2020	52.14	54.95	52.14	54.95	1,277	+2.15(+4.07%)
Aug 19, 2020	50.93	52.80	50.93	52.80	4,084	+1.87(+3.67%)
Aug 18, 2020	53.82	55.79	50.55	50.93	13,833	-2.90(-5.38%)
Aug 17, 2020	56.53	57.28	53.73	53.82	8,370	-2.71(-4.79%)
Aug 14, 2020	56.35	60.74	56.16	56.53	2,397	+0.47(+0.83%)
Aug 13, 2020	56.63	57.54	55.69	56.07	2,077	+0.09(+0.17%)
Aug 12, 2020	61.39	61.39	54.76	55.97	4,292	-2.43(-4.16%)
Aug 11, 2020	67.75	71.58	58.03	58.40	12,154	-5.98(-9.29%)
Aug 10, 2020	65.22	67.00	62.98	64.38	3,297	+1.96(+3.14%)
Aug 07, 2020	59.80	63.95	59.80	62.42	813	+0.75(+1.21%)
Aug 06, 2020	61.21	62.14	59.99	61.67	1,430	+0.84(+1.38%)
Aug 05, 2020	63.18	63.59	60.37	60.83	3,174	+0.19(+0.31%)
Aug 04, 2020	61.86	62.98	59.80	60.65	3,243	-1.78(-2.84%)
Aug 03, 2020	63.17	64.20	59.80	62.42	2,894	-0.75(-1.18%)
Jul 31, 2020	66.53	66.53	61.95	63.17	1,070	-2.80(-4.25%)
Jul 30, 2020	68.59	69.24	62.61	65.97	3,430	-4.49(-6.37%)
Jul 29, 2020	69.24	72.42	62.70	70.46	19,575	-3.92(-5.28%)
Jul 28, 2020	73.35	74.57	61.67	74.38	97,180	+15.70(+26.75%)
Jul 27, 2020	56.63	60.18	56.63	58.68	56,058	+2.24(+3.97%)
Jul 24, 2020	58.87	59.34	55.79	56.44	674	-2.06(-3.51%)
Jul 23, 2020	57.56	58.50	57.00	58.50	560	+0.00(+0.00%)
Jul 22, 2020	60.74	60.74	58.12	58.50	981	-2.06(-3.40%)
Jul 21, 2020	57.47	60.55	55.88	60.55	4,513	+5.61(+10.20%)
Jul 20, 2020	53.89	54.95	49.91	54.95	3,725	+0.09(+0.17%)
Jul 17, 2020	54.67	56.30	53.82	54.85	738	-0.37(-0.68%)
Jul 16, 2020	54.67	57.19	54.53	55.23	752	-2.06(-3.59%)
Jul 15, 2020	51.11	57.75	51.11	57.28	2,776	+6.26(+12.27%)
Jul 14, 2020	51.86	51.86	49.62	51.02	1,740	-0.47(-0.91%)
Jul 13, 2020	53.35	54.51	51.49	51.49	906	-1.64(-3.08%)
Jul 10, 2020	54.20	54.99	52.80	53.12	1,851	-0.19(-0.35%)
Jul 09, 2020	53.82	55.23	52.80	53.31	2,425	-0.98(-1.81%)
Jul 08, 2020	57.28	57.28	53.17	54.29	1,136	-1.40(-2.52%)
Jul 07, 2020	58.40	58.40	54.76	55.69	1,771	-4.11(-6.87%)
Jul 06, 2020	58.59	60.65	57.28	59.80	2,576	+1.87(+3.23%)
Jul 02, 2020	60.74	60.74	57.10	57.94	1,412	-2.34(-3.88%)
Jul 01, 2020	59.24	70.08	57.00	60.27	15,721	+4.21(+7.50%)
Jun 30, 2020	58.07	59.48	55.04	56.07	2,136	-0.09(-0.17%)
Jun 29, 2020	56.53	60.65	55.13	56.16	3,072	-1.87(-3.22%)
Jun 26, 2020	57.19	60.37	55.97	58.03	4,858	+3.27(+5.97%)
Jun 25, 2020	54.95	57.09	54.29	54.76	1,492	-0.19(-0.34%)
Jun 24, 2020	61.21	61.21	54.95	54.95	2,725	-3.27(-5.62%)
Jun 23, 2020	59.06	60.37	57.75	58.22	2,983	+0.47(+0.81%)
Jun 22, 2020	56.53	60.55	56.25	57.75	3,603	+2.06(+3.69%)
Jun 19, 2020	61.67	61.67	55.69	55.69	1,669	-3.08(-5.25%)
Jun 18, 2020	56.16	61.39	56.16	58.78	929	+1.40(+2.44%)
Jun 17, 2020	60.65	61.16	57.09	57.38	2,233	-4.58(-7.39%)
Jun 16, 2020	64.66	64.66	60.74	61.95	2,888	+0.65(+1.07%)
Jun 15, 2020	55.32	64.29	55.32	61.30	3,222	+0.09(+0.15%)
Jun 12, 2020	53.82	63.08	53.82	61.21	5,832	+6.07(+11.02%)
Jun 11, 2020	57.94	57.94	53.08	55.13	8,363	-1.40(-2.48%)
Jun 10, 2020	59.34	61.58	56.07	56.53	6,339	-0.65(-1.14%)
Jun 09, 2020	59.71	59.71	54.10	57.19	5,264	+0.09(+0.16%)
Jun 08, 2020	53.08	57.09	52.05	57.09	7,418	+5.42(+10.49%)
Jun 05, 2020	52.33	52.80	50.87	51.68	1,744	-1.03(-1.95%)
Jun 04, 2020	50.45	52.70	50.24	52.70	1,598	+0.00(+0.00%)
Jun 03, 2020	55.79	55.79	52.26	52.70	1,382	-0.56(-1.05%)
Jun 02, 2020	55.13	55.13	51.49	53.26	1,315	-1.59(-2.90%)
Jun 01, 2020	50.27	55.04	49.06	54.85	2,803	+4.77(+9.51%)
May 29, 2020	50.97	52.84	49.25	50.09	1,166	-2.80(-5.30%)
May 28, 2020	52.42	53.82	50.46	52.89	642	+0.56(+1.07%)
May 27, 2020	54.29	54.29	51.86	52.33	2,058	-0.27(-0.52%)
May 26, 2020	53.92	54.39	52.33	52.60	1,797	-0.85(-1.59%)
May 22, 2020	55.32	56.07	52.80	53.45	2,386	-2.15(-3.87%)
May 21, 2020	54.67	56.25	53.45	55.60	619	+0.19(+0.34%)
May 20, 2020	55.23	56.07	53.64	55.41	826	-0.37(-0.67%)
May 19, 2020	55.13	57.09	55.13	55.79	2,229	+0.00(+0.00%)
May 18, 2020	57.56	57.56	55.23	55.79	2,461	-0.70(-1.24%)
May 15, 2020	56.35	56.91	55.02	56.49	2,322	+0.19(+0.33%)
May 14, 2020	53.54	57.19	51.39	56.30	4,204	+0.51(+0.92%)
May 13, 2020	56.25	57.38	52.42	55.79	3,197	+0.37(+0.67%)
May 12, 2020	57.75	57.84	54.39	55.41	2,978	-3.08(-5.27%)
May 11, 2020	59.48	59.48	54.95	58.50	6,414	-1.03(-1.72%)
May 08, 2020	57.94	60.26	56.63	59.52	3,028	-0.28(-0.47%)
May 07, 2020	58.87	59.80	55.13	59.80	5,134	+0.19(+0.31%)
May 06, 2020	68.40	68.40	51.68	59.62	14,383	-9.16(-13.32%)
May 05, 2020	70.83	73.73	67.75	68.78	5,096	-2.10(-2.97%)
May 04, 2020	72.05	76.16	66.35	70.88	11,829	-3.32(-4.47%)
May 01, 2020	71.02	76.34	71.02	74.20	5,340	+1.31(+1.79%)
Apr 30, 2020	66.81	77.09	64.20	72.89	41,313	+10.37(+16.59%)
Apr 29, 2020	66.81	66.81	61.77	62.51	2,150	-3.27(-4.97%)
Apr 28, 2020	61.11	67.00	57.00	65.79	8,345	+2.24(+3.53%)
Apr 27, 2020	62.42	76.72	59.80	63.54	103,432	+5.61(+9.68%)
Apr 24, 2020	63.82	63.82	56.25	57.94	5,340	+0.00(+0.00%)
Apr 23, 2020	57.38	57.94	55.13	57.94	4,742	+0.00(+0.00%)
Apr 22, 2020	60.27	61.95	56.07	57.94	1,534	-0.93(-1.59%)
Apr 21, 2020	61.58	62.33	57.75	58.87	2,802	-2.06(-3.37%)
Apr 20, 2020	57.56	63.08	55.97	60.93	6,993	+3.74(+6.54%)
Apr 17, 2020	58.12	58.12	55.13	57.19	1,755	+0.00(+0.00%)
Apr 16, 2020	57.84	59.90	55.69	57.19	2,946	+1.50(+2.68%)
Apr 15, 2020	56.91	57.47	53.73	55.69	2,787	-1.40(-2.45%)
Apr 14, 2020	58.40	58.40	53.64	57.09	5,477	+1.03(+1.83%)
Apr 13, 2020	55.60	56.91	53.26	56.07	3,257	+0.58(+1.04%)
Apr 09, 2020	56.07	56.07	53.70	55.49	3,884	-0.31(-0.55%)
Apr 08, 2020	56.07	57.41	54.67	55.80	2,107	-0.18(-0.31%)
Apr 07, 2020	60.74	60.74	55.13	55.97	4,410	-1.03(-1.80%)
Apr 06, 2020	54.67	57.66	54.67	57.00	6,589	+2.52(+4.63%)
Apr 03, 2020	54.95	58.31	52.33	54.48	3,488	-2.06(-3.64%)
Apr 02, 2020	62.14	62.14	52.33	56.53	15,790	-4.58(-7.49%)
Apr 01, 2020	62.14	71.95	56.07	61.11	79,868	+7.38(+13.74%)
Mar 31, 2020	56.07	58.12	50.74	53.73	6,663	-4.67(-8.00%)
Mar 30, 2020	64.48	64.48	52.42	58.40	10,728	+1.87(+3.31%)
Mar 27, 2020	57.66	57.66	53.73	56.53	7,512	-4.11(-6.78%)
Mar 26, 2020	59.80	60.74	52.14	60.65	13,631	+2.71(+4.68%)
Mar 25, 2020	64.76	65.41	56.07	57.94	24,461	-2.80(-4.62%)
Mar 24, 2020	60.18	61.86	46.35	60.74	58,960	-2.99(-4.69%)
Mar 23, 2020	80.08	108.40	60.83	63.73	236,824	+5.33(+9.12%)
Mar 20, 2020	43.73	71.67	42.05	58.40	58,536	+17.66(+43.35%)
Mar 19, 2020	40.65	40.74	39.85	40.74	80	-2.71(-6.24%)
Mar 18, 2020	48.97	48.97	38.87	43.45	164	-4.58(-9.54%)
Mar 17, 2020	43.60	50.65	42.05	48.04	1,155	+2.25(+4.91%)
Mar 16, 2020	43.36	47.47	43.36	45.79	184	-0.75(-1.61%)
Mar 13, 2020	45.04	51.21	38.87	46.54	3,959	+6.35(+15.81%)
Mar 12, 2020	44.85	44.85	39.53	40.18	4,281	-6.17(-13.31%)
Mar 11, 2020	48.50	48.50	42.80	46.35	507	-2.43(-4.98%)
Mar 10, 2020	44.29	48.78	44.29	48.78	186	+9.53(+24.29%)
Mar 09, 2020	41.58	45.32	37.47	39.25	498	-7.48(-16.00%)
Mar 06, 2020	46.72	47.28	46.72	46.72	139	-0.47(-0.99%)
Mar 05, 2020	74.76	74.76	47.19	47.19	2,517	-4.58(-8.84%)
Mar 04, 2020	53.73	53.73	51.30	51.77	383	-0.37(-0.72%)
Mar 03, 2020	47.50	54.32	47.47	52.14	316	+5.14(+10.93%)
Mar 02, 2020	48.12	49.06	47.00	47.00	1,890	-2.52(-5.09%)
Feb 28, 2020	56.16	56.25	46.72	49.53	1,498	-7.66(-13.40%)
Feb 27, 2020	56.25	59.71	51.77	57.19	2,817	-2.52(-4.23%)
Feb 26, 2020	64.48	64.94	58.50	59.71	2,766	-4.30(-6.72%)
Feb 25, 2020	64.85	65.41	63.54	64.01	790	+0.00(+0.00%)
Feb 24, 2020	65.41	65.69	60.74	64.01	2,708	-3.74(-5.52%)
Feb 21, 2020	72.61	72.61	65.69	67.75	577	-5.14(-7.05%)
Feb 20, 2020	74.76	78.59	70.08	72.89	5,172	+0.25(+0.35%)
Feb 19, 2020	65.41	74.76	63.09	72.64	4,409	+10.03(+16.01%)
Feb 18, 2020	62.61	63.08	61.52	62.61	3,477	+1.78(+2.92%)
Feb 14, 2020	60.74	61.58	58.50	60.83	4,815	+0.09(+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.