Date	Open	High	Low	Close	Volume	Change (%)
Feb 16, 2021		51.75	51.75	51.75	0	+0.07(+0.14%)
Feb 12, 2021	51.01	52.45	51.01	51.68	506,400	+0.11(+0.21%)
Feb 11, 2021	51.00	51.70	50.64	51.57	536,979	+0.88(+1.74%)
Feb 10, 2021	50.83	51.41	50.54	50.69	434,869	+0.21(+0.42%)
Feb 09, 2021	50.69	51.55	50.44	50.48	686,793	-0.57(-1.12%)
Feb 08, 2021	51.32	51.71	50.65	51.05	619,575	+0.35(+0.69%)
Feb 05, 2021	50.08	51.26	49.65	50.70	559,400	+1.31(+2.65%)
Feb 04, 2021	48.05	49.76	48.05	49.39	704,552	+1.79(+3.76%)
Feb 03, 2021	47.27	48.46	47.20	47.60	437,061	+0.52(+1.10%)
Feb 02, 2021	46.26	47.86	46.03	47.08	453,371	+1.51(+3.31%)
Feb 01, 2021	44.73	45.66	44.28	45.57	378,258	+1.33(+3.01%)
Jan 29, 2021	45.49	45.51	44.16	44.24	720,700	-1.73(-3.76%)
Jan 28, 2021	45.00	46.68	44.80	45.97	558,309	+1.83(+4.15%)
Jan 27, 2021	45.05	45.93	43.40	44.14	1,301,582	-2.21(-4.77%)
Jan 26, 2021	47.50	48.00	46.22	46.35	599,512	-0.68(-1.45%)
Jan 25, 2021	47.97	48.47	46.30	47.03	751,018	-1.32(-2.73%)
Jan 22, 2021	48.24	48.60	47.68	48.35	383,200	-0.91(-1.85%)
Jan 21, 2021	49.14	49.90	48.52	49.26	851,832	-0.23(-0.46%)
Jan 20, 2021	48.44	49.90	48.25	49.49	677,490	+1.30(+2.70%)
Jan 19, 2021	47.70	48.96	47.63	48.19	597,323	+0.77(+1.62%)
Jan 15, 2021	46.99	47.61	46.60	47.42	584,100	-0.13(-0.27%)
Jan 14, 2021	47.50	48.22	46.85	47.55	633,827	+1.03(+2.21%)
Jan 13, 2021	47.75	47.91	46.32	46.52	419,177	-1.21(-2.54%)
Jan 12, 2021	47.24	48.12	46.82	47.73	621,631	+0.96(+2.05%)
Jan 11, 2021	46.04	47.46	45.58	46.77	466,673	-0.44(-0.93%)
Jan 08, 2021	48.73	49.00	46.37	47.21	586,500	-0.97(-2.01%)
Jan 07, 2021	49.31	50.34	47.70	48.18	887,372	-0.95(-1.93%)
Jan 06, 2021	46.86	50.27	45.75	49.13	1,141,418	+3.54(+7.76%)
Jan 05, 2021	43.22	46.31	43.22	45.59	872,585	+2.25(+5.19%)
Jan 04, 2021	45.00	45.15	42.79	43.34	616,218	-1.52(-3.39%)
Dec 31, 2020		44.86	44.86	44.86	805,657	+0.84(+1.91%)
Dec 30, 2020	42.99	44.91	42.99	44.02	805,657	+1.10(+2.56%)
Dec 29, 2020	43.32	43.68	42.75	42.92	798,927	-0.06(-0.14%)
Dec 28, 2020	43.64	44.05	42.94	42.98	454,545	-0.03(-0.07%)
Dec 24, 2020	42.89	43.03	42.27	43.01	123,900	+0.16(+0.37%)
Dec 23, 2020	42.33	43.39	42.33	42.85	411,186	+0.69(+1.64%)
Dec 22, 2020	42.30	42.54	41.27	42.16	403,003	-0.22(-0.52%)
Dec 21, 2020	41.43	42.46	41.07	42.38	731,004	-0.45(-1.05%)
Dec 18, 2020	42.59	43.65	42.22	42.83	1,485,800	+0.43(+1.01%)
Dec 17, 2020	43.77	43.77	42.14	42.40	844,184	-0.97(-2.24%)
Dec 16, 2020	44.00	44.00	42.68	43.37	516,029	-0.67(-1.52%)
Dec 15, 2020	42.87	44.24	42.31	44.04	452,619	+1.94(+4.61%)
Dec 14, 2020	44.02	44.13	42.05	42.10	961,861	-1.27(-2.93%)
Dec 11, 2020	44.03	44.92	43.22	43.37	461,168	-0.73(-1.64%)
Dec 10, 2020	43.59	44.20	43.30	44.09	376,819	-0.23(-0.52%)
Dec 09, 2020	45.66	45.90	43.80	44.32	469,595	-0.89(-1.98%)
Dec 08, 2020	44.07	45.88	44.00	45.22	421,102	+0.30(+0.66%)
Dec 07, 2020	45.02	45.66	43.83	44.92	455,827	-0.47(-1.03%)
Dec 04, 2020	45.68	45.84	44.40	45.39	453,012	-0.03(-0.07%)
Dec 03, 2020	44.92	46.17	44.58	45.42	616,304	+0.88(+1.98%)
Dec 02, 2020	43.30	44.93	42.51	44.53	667,755	+0.90(+2.07%)
Dec 01, 2020	42.69	44.65	42.25	43.63	997,365	+1.86(+4.45%)
Nov 30, 2020	44.22	44.22	41.74	41.77	793,909	-2.80(-6.28%)
Nov 27, 2020	44.09	44.94	44.00	44.57	317,984	+0.51(+1.15%)
Nov 25, 2020	45.28	45.28	43.53	44.07	419,783	-1.37(-3.02%)
Nov 24, 2020	44.91	46.28	44.73	45.44	817,878	+1.68(+3.84%)
Nov 23, 2020	42.45	44.07	42.22	43.76	480,078	+2.09(+5.00%)
Nov 20, 2020	42.25	42.65	41.15	41.67	429,450	-1.02(-2.40%)
Nov 19, 2020	42.54	43.54	42.27	42.69	278,852	-0.15(-0.35%)
Nov 18, 2020	43.44	44.03	42.79	42.84	631,757	-0.34(-0.78%)
Nov 17, 2020	42.70	43.94	41.72	43.18	646,634	-0.45(-1.02%)
Nov 16, 2020	43.65	43.98	42.30	43.63	950,154	+2.32(+5.63%)
Nov 13, 2020	39.31	41.34	39.31	41.30	413,943	+2.68(+6.94%)
Nov 12, 2020	39.04	39.94	38.27	38.62	657,651	-1.19(-2.99%)
Nov 11, 2020	41.86	41.86	39.51	39.81	533,524	-1.90(-4.55%)
Nov 10, 2020	42.83	43.13	41.68	41.71	800,857	-0.85(-2.01%)
Nov 09, 2020	43.53	44.81	40.55	42.57	1,657,049	+5.97(+16.31%)
Nov 06, 2020	36.88	37.40	36.21	36.60	426,127	-0.38(-1.02%)
Nov 05, 2020	35.44	37.28	35.44	36.97	809,492	+1.91(+5.44%)
Nov 04, 2020	34.28	36.01	34.10	35.07	489,691	+0.21(+0.60%)
Nov 03, 2020	33.83	35.15	33.66	34.86	492,058	+1.76(+5.31%)
Nov 02, 2020	32.58	33.15	32.08	33.10	537,978	+0.70(+2.15%)
Oct 30, 2020	31.89	32.61	31.52	32.41	775,829	+0.35(+1.08%)
Oct 29, 2020	31.45	32.40	30.92	32.06	721,533	+0.59(+1.86%)
Oct 28, 2020	32.85	33.63	31.40	31.47	1,223,488	-1.88(-5.63%)
Oct 27, 2020	34.08	34.17	33.03	33.35	794,607	-0.95(-2.78%)
Oct 26, 2020	34.96	35.14	33.54	34.30	721,367	-1.45(-4.06%)
Oct 23, 2020	36.00	36.38	35.55	35.75	617,441	+0.00(+0.00%)
Oct 22, 2020	34.37	35.94	34.31	35.75	717,618	+1.64(+4.80%)
Oct 21, 2020	34.01	34.30	33.69	34.11	578,115	+0.21(+0.61%)
Oct 20, 2020	32.97	34.42	32.97	33.91	726,635	+1.50(+4.63%)
Oct 19, 2020	32.63	33.31	32.28	32.41	704,108	+0.01(+0.03%)
Oct 16, 2020	32.69	33.16	32.29	32.40	436,498	-0.21(-0.64%)
Oct 15, 2020	32.20	32.71	31.78	32.60	394,978	-0.07(-0.21%)
Oct 14, 2020	32.39	33.41	32.39	32.67	763,079	+0.38(+1.17%)
Oct 13, 2020	32.40	33.11	32.21	32.30	615,257	-0.11(-0.34%)
Oct 12, 2020	32.01	32.56	31.83	32.41	369,527	+0.54(+1.68%)
Oct 09, 2020	32.96	33.29	31.71	31.87	869,070	-0.96(-2.93%)
Oct 08, 2020	33.00	33.06	32.12	32.83	587,107	+0.27(+0.82%)
Oct 07, 2020	33.20	33.79	32.54	32.56	739,958	-0.01(-0.03%)
Oct 06, 2020	32.43	33.84	32.32	32.57	807,932	+0.68(+2.12%)
Oct 05, 2020	31.79	32.05	31.11	31.90	578,201	+0.38(+1.20%)
Oct 02, 2020	30.12	31.94	29.81	31.52	409,916	+0.44(+1.41%)
Oct 01, 2020	30.57	31.12	30.03	31.09	611,693	+0.54(+1.76%)
Sep 30, 2020	31.07	31.77	30.40	30.55	1,497,031	-0.02(-0.07%)
Sep 29, 2020	31.43	31.57	29.78	30.57	726,790	-1.05(-3.33%)
Sep 28, 2020	31.51	31.88	30.71	31.62	436,150	+0.95(+3.11%)
Sep 25, 2020	29.71	30.85	29.56	30.67	598,008	+0.77(+2.59%)
Sep 24, 2020	30.10	30.55	29.21	29.89	710,531	-0.19(-0.63%)
Sep 23, 2020	30.62	31.28	30.05	30.08	856,529	-0.35(-1.14%)
Sep 22, 2020	31.14	31.54	30.19	30.43	786,334	+0.02(+0.07%)
Sep 21, 2020	30.51	30.83	29.65	30.41	960,819	-1.65(-5.14%)
Sep 18, 2020	33.02	33.28	31.72	32.06	1,446,537	-1.16(-3.50%)
Sep 17, 2020	33.27	33.92	33.02	33.22	771,749	-0.60(-1.76%)
Sep 16, 2020	33.45	34.46	33.11	33.82	678,063	+0.37(+1.10%)
Sep 15, 2020	33.91	34.50	33.11	33.45	751,769	-0.46(-1.35%)
Sep 14, 2020	31.57	34.07	31.49	33.91	1,315,020	+2.91(+9.39%)
Sep 11, 2020	31.57	31.71	30.68	31.00	746,283	-0.29(-0.91%)
Sep 10, 2020	31.34	32.17	31.03	31.28	762,324	+0.14(+0.44%)
Sep 09, 2020	31.56	31.71	30.43	31.14	762,270	-0.44(-1.40%)
Sep 08, 2020	31.33	32.69	30.97	31.59	935,065	+0.66(+2.13%)
Sep 04, 2020	31.24	31.70	30.32	30.93	1,016,799	+0.67(+2.21%)
Sep 03, 2020	30.85	31.73	29.81	30.26	899,904	-0.22(-0.71%)
Sep 02, 2020	29.40	30.62	29.19	30.47	836,961	+1.32(+4.52%)
Sep 01, 2020	28.13	29.45	27.84	29.16	1,309,599	+0.64(+2.24%)
Aug 31, 2020	30.42	30.48	28.51	28.52	1,650,473	-2.22(-7.23%)
Aug 28, 2020	29.76	31.03	29.66	30.74	1,092,434	+1.22(+4.13%)
Aug 27, 2020	27.70	29.77	27.70	29.52	921,653	+1.83(+6.61%)
Aug 26, 2020	27.94	28.13	27.12	27.69	646,051	-0.46(-1.64%)
Aug 25, 2020	28.77	28.92	27.75	28.15	626,404	-0.19(-0.66%)
Aug 24, 2020	27.18	28.57	26.47	28.34	1,971,090	+1.56(+5.84%)
Aug 21, 2020	27.36	27.57	26.72	26.78	780,034	-0.40(-1.48%)
Aug 20, 2020	26.92	27.50	26.52	27.18	910,394	-0.27(-0.97%)
Aug 19, 2020	27.38	27.89	27.17	27.44	1,252,484	-0.22(-0.78%)
Aug 18, 2020	28.28	28.45	27.57	27.66	965,296	-0.90(-3.17%)
Aug 17, 2020	29.42	29.42	28.19	28.57	1,320,530	-0.93(-3.17%)
Aug 14, 2020	28.76	29.82	28.70	29.50	617,683	+0.17(+0.57%)
Aug 13, 2020	29.66	30.26	29.24	29.33	538,322	-0.76(-2.52%)
Aug 12, 2020	30.61	30.61	29.41	30.09	672,105	+0.07(+0.23%)
Aug 11, 2020	30.76	31.64	30.00	30.02	1,040,473	+0.24(+0.79%)
Aug 10, 2020	28.11	29.98	28.11	29.79	871,527	+1.97(+7.07%)
Aug 07, 2020	26.78	27.84	26.47	27.82	705,517	+0.84(+3.10%)
Aug 06, 2020	26.64	27.36	26.64	26.98	909,639	+0.01(+0.04%)
Aug 05, 2020	27.35	27.56	26.52	26.97	547,497	+0.17(+0.62%)
Aug 04, 2020	25.70	26.86	25.70	26.81	882,891	+0.94(+3.65%)
Aug 03, 2020	26.10	26.54	25.36	25.86	1,106,789	-0.30(-1.17%)
Jul 31, 2020	26.76	27.09	25.89	26.17	1,477,012	-0.78(-2.88%)
Jul 30, 2020	27.64	28.14	26.16	26.94	1,395,755	-1.87(-6.49%)
Jul 29, 2020	28.23	28.86	27.98	28.81	633,788	+0.88(+3.13%)
Jul 28, 2020	27.82	28.40	27.47	27.94	461,304	-0.19(-0.66%)
Jul 27, 2020	28.05	28.45	27.46	28.12	539,478	-0.63(-2.19%)
Jul 24, 2020	29.40	29.60	28.70	28.75	530,459	-0.79(-2.66%)
Jul 23, 2020	29.61	29.96	28.95	29.54	667,639	-0.40(-1.35%)
Jul 22, 2020	29.28	30.43	29.02	29.94	2,495,757	+0.38(+1.30%)
Jul 21, 2020	29.33	29.89	28.33	29.56	1,902,559	+1.76(+6.33%)
Jul 20, 2020	30.30	30.30	27.65	27.80	2,112,507	-2.42(-8.01%)
Jul 17, 2020	30.79	31.04	29.95	30.22	493,354	-0.68(-2.20%)
Jul 16, 2020	30.82	31.05	30.17	30.90	671,372	-0.58(-1.84%)
Jul 15, 2020	30.10	31.75	29.72	31.48	1,068,898	+2.89(+10.12%)
Jul 14, 2020	28.03	28.91	27.34	28.59	775,145	+0.16(+0.55%)
Jul 13, 2020	28.72	29.71	28.15	28.43	923,102	+0.07(+0.24%)
Jul 10, 2020	27.16	28.38	26.79	28.36	746,893	+1.08(+3.97%)
Jul 09, 2020	29.39	29.39	26.66	27.28	1,056,884	-1.83(-6.29%)
Jul 08, 2020	28.51	29.17	28.08	29.11	991,952	+0.62(+2.18%)
Jul 07, 2020	28.55	28.86	28.14	28.49	1,225,433	-0.60(-2.06%)
Jul 06, 2020	29.58	29.67	28.17	29.09	974,639	+0.45(+1.58%)
Jul 02, 2020	29.50	29.84	28.55	28.63	1,081,251	+0.25(+0.87%)

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.