Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.46	49.20	45.74	48.09	393,910	+2.45(+5.37%)
May 27, 2021	45.60	46.46	44.47	45.64	272,066	-0.33(-0.72%)
May 26, 2021	44.13	46.05	43.00	45.97	277,319	+2.29(+5.24%)
May 25, 2021	45.76	46.40	42.39	43.68	205,943	-1.90(-4.17%)
May 24, 2021	45.19	46.18	44.36	45.58	222,981	+0.84(+1.88%)
May 21, 2021	44.51	45.82	43.21	44.74	266,238	+1.54(+3.56%)
May 20, 2021	40.29	43.44	39.78	43.20	219,888	+3.10(+7.73%)
May 19, 2021	39.78	40.57	38.04	40.10	448,584	-0.76(-1.86%)
May 18, 2021	44.50	46.54	40.39	40.86	361,089	-3.85(-8.61%)
May 17, 2021	45.19	47.44	44.07	44.71	171,006	-0.81(-1.78%)
May 14, 2021	45.57	47.20	44.11	45.52	336,769	+0.15(+0.33%)
May 13, 2021	48.46	48.93	43.44	45.37	354,093	-2.67(-5.56%)
May 12, 2021	44.75	50.47	44.35	48.04	1,299,020	+3.04(+6.76%)
May 11, 2021	44.27	46.83	42.50	45.00	631,704	+1.03(+2.34%)
May 10, 2021	44.18	45.73	42.61	43.97	269,357	-0.08(-0.18%)
May 07, 2021	40.26	44.36	39.60	44.05	223,577	+3.07(+7.49%)
May 06, 2021	41.43	43.00	39.19	40.98	335,076	-0.26(-0.63%)
May 05, 2021	41.95	44.39	40.64	41.24	395,891	-0.56(-1.34%)
May 04, 2021	44.39	44.48	41.29	41.80	296,828	-1.95(-4.46%)
May 03, 2021	45.79	45.79	42.44	43.75	270,865	-1.80(-3.95%)
Apr 30, 2021	45.41	48.20	44.98	45.55	316,600	-0.15(-0.33%)
Apr 29, 2021	45.76	47.40	44.23	45.70	257,156	+0.68(+1.51%)
Apr 28, 2021	41.64	45.66	40.66	45.02	327,211	+2.93(+6.96%)
Apr 27, 2021	41.50	42.42	40.13	42.09	464,467	+0.73(+1.76%)
Apr 26, 2021	38.43	41.65	37.65	41.36	344,408	+3.42(+9.01%)
Apr 23, 2021	39.02	40.29	37.00	37.94	166,000	-1.06(-2.72%)
Apr 22, 2021	39.67	40.90	38.53	39.00	316,699	-0.79(-1.99%)
Apr 21, 2021	39.74	39.86	37.27	39.79	299,285	-0.05(-0.13%)
Apr 20, 2021	37.41	39.95	37.02	39.84	331,022	+1.80(+4.73%)
Apr 19, 2021	38.37	40.12	37.54	38.04	403,491	-0.62(-1.60%)
Apr 16, 2021	38.11	38.78	37.07	38.66	482,800	+0.10(+0.26%)
Apr 15, 2021	36.30	40.95	35.50	38.56	710,134	+2.27(+6.26%)
Apr 14, 2021	32.49	37.00	31.97	36.29	545,327	+5.21(+16.76%)
Apr 13, 2021	31.09	31.93	29.93	31.08	451,152	-0.35(-1.11%)
Apr 12, 2021	33.50	34.90	31.09	31.43	439,253	-2.01(-6.01%)
Apr 09, 2021	34.60	34.61	32.88	33.44	253,800	-1.55(-4.43%)
Apr 08, 2021	35.54	35.92	34.20	34.99	110,197	-0.23(-0.65%)
Apr 07, 2021	36.32	38.13	34.91	35.22	206,821	-1.39(-3.80%)
Apr 06, 2021	37.04	38.52	36.23	36.61	256,566	-0.87(-2.32%)
Apr 05, 2021	40.05	40.99	37.27	37.48	566,312	-0.96(-2.50%)
Apr 01, 2021	41.28	41.28	37.65	38.44	295,200	-0.42(-1.08%)
Mar 31, 2021	36.81	39.31	36.81	38.86	1,198,484	+2.44(+6.68%)
Mar 30, 2021	35.73	37.53	34.60	36.42	366,138	+0.78(+2.20%)
Mar 29, 2021	37.72	38.38	35.04	35.64	347,095	-2.40(-6.31%)
Mar 26, 2021	39.83	40.56	37.33	38.04	311,500	-1.53(-3.87%)
Mar 25, 2021	40.53	41.33	37.47	39.57	648,748	-1.43(-3.49%)
Mar 24, 2021	45.33	46.01	40.38	41.00	364,951	-4.00(-8.89%)
Mar 23, 2021	46.88	47.65	43.11	45.00	667,406	-2.02(-4.30%)
Mar 22, 2021	44.64	48.03	43.55	47.02	748,026	+2.36(+5.28%)
Mar 19, 2021	50.01	51.00	40.62	44.66	2,277,700	-4.76(-9.63%)
Mar 18, 2021	55.89	57.65	48.14	49.42	683,089	-8.01(-13.95%)
Mar 17, 2021	58.39	58.66	55.03	57.43	577,858	-1.23(-2.10%)
Mar 16, 2021	60.47	60.69	57.24	58.66	439,114	-1.38(-2.30%)
Mar 15, 2021	57.05	60.85	55.89	60.04	571,624	+3.94(+7.02%)
Mar 12, 2021	58.30	59.88	55.32	56.10	875,400	-3.19(-5.38%)
Mar 11, 2021	59.09	60.52	57.28	59.29	490,713	+1.93(+3.36%)
Mar 10, 2021	54.97	58.88	54.51	57.36	393,655	+2.86(+5.25%)
Mar 09, 2021	50.06	56.47	50.06	54.50	338,789	+5.03(+10.17%)
Mar 08, 2021	49.12	51.98	47.53	49.47	318,061	+1.29(+2.68%)
Mar 05, 2021	46.40	48.57	43.10	48.18	208,500	+2.32(+5.06%)
Mar 04, 2021	44.79	48.24	43.05	45.86	320,257	+0.86(+1.91%)
Mar 03, 2021	47.00	47.00	43.38	45.00	410,494	-1.86(-3.97%)
Mar 02, 2021	48.46	49.96	46.02	46.86	391,651	-1.60(-3.30%)
Mar 01, 2021	47.84	50.00	46.97	48.46	415,556	+0.48(+1.00%)
Feb 26, 2021	51.00	51.00	47.03	47.98	208,300	-1.62(-3.27%)
Feb 25, 2021	51.65	53.02	49.05	49.60	291,482	-1.64(-3.20%)
Feb 24, 2021	51.42	52.76	49.26	51.24	176,301	+0.83(+1.65%)
Feb 23, 2021	50.70	51.61	45.06	50.41	375,915	-1.80(-3.45%)
Feb 22, 2021	53.00	54.00	50.63	52.21	288,060	-2.47(-4.52%)
Feb 19, 2021	58.19	58.54	53.06	54.68	314,300	-1.07(-1.92%)
Feb 18, 2021	58.89	59.54	54.43	55.75	194,414	-3.46(-5.84%)
Feb 17, 2021	60.00	60.75	56.91	59.21	204,366	-1.54(-2.53%)
Feb 16, 2021	66.00	67.00	60.75	60.75	88,639	-6.26(-9.34%)
Feb 12, 2021	68.74	70.84	66.19	67.01	58,700	-2.06(-2.98%)
Feb 11, 2021	68.88	71.22	67.18	69.07	57,548	+0.95(+1.39%)
Feb 10, 2021	74.08	74.92	67.73	68.12	65,782	-5.92(-8.00%)
Feb 09, 2021	74.87	76.01	72.46	74.04	64,591	-1.34(-1.78%)
Feb 08, 2021	78.08	78.39	73.90	75.38	64,005	-2.23(-2.87%)
Feb 05, 2021	67.26	79.00	64.89	77.61	128,900	+9.85(+14.54%)
Feb 04, 2021	71.92	71.92	65.86	67.76	57,358	-2.39(-3.41%)
Feb 03, 2021	61.75	71.33	61.75	70.15	263,207	+8.46(+13.71%)
Feb 02, 2021	60.82	61.74	57.62	61.69	214,754	+1.70(+2.83%)
Feb 01, 2021	62.90	64.42	59.63	59.99	106,067	-1.96(-3.16%)
Jan 29, 2021	64.50	65.00	60.34	61.95	113,700	-1.92(-3.01%)
Jan 28, 2021	66.12	69.75	62.30	63.87	137,429	-1.15(-1.77%)
Jan 27, 2021	67.01	70.44	64.56	65.02	119,462	-5.98(-8.42%)
Jan 26, 2021	79.33	79.33	70.52	71.00	158,635	-7.42(-9.46%)
Jan 25, 2021	78.87	81.84	77.22	78.42	62,842	-0.75(-0.95%)
Jan 22, 2021	76.02	79.95	75.06	79.17	122,300	+2.17(+2.82%)
Jan 21, 2021	81.89	81.89	75.63	77.00	89,391	-4.30(-5.29%)
Jan 20, 2021	85.19	87.48	80.02	81.30	89,946	-4.16(-4.87%)
Jan 19, 2021	79.67	87.13	77.17	85.46	135,194	+7.95(+10.26%)
Jan 15, 2021	80.99	84.56	76.40	77.51	79,200	-3.79(-4.66%)
Jan 14, 2021	79.58	87.85	79.58	81.30	157,559	+1.70(+2.14%)
Jan 13, 2021	76.55	84.66	76.55	79.60	159,742	+2.57(+3.34%)
Jan 12, 2021	76.24	77.52	71.67	77.03	114,806	+0.51(+0.67%)
Jan 11, 2021	76.74	81.09	75.00	76.52	168,130	-0.63(-0.82%)
Jan 08, 2021	74.63	83.03	72.26	77.15	311,000	+3.84(+5.24%)
Jan 07, 2021	67.58	73.90	66.04	73.31	202,396	+6.88(+10.36%)
Jan 06, 2021	63.38	67.06	61.01	66.43	123,894	+3.94(+6.31%)
Jan 05, 2021	61.99	64.34	59.52	62.49	190,097	+0.86(+1.40%)
Jan 04, 2021	62.48	62.78	59.45	61.63	200,776	-0.37(-0.60%)
Dec 31, 2020		62.00	62.00	62.00	155,220	-9.85(-13.71%)
Dec 30, 2020	74.43	77.88	68.01	71.85	155,220	-2.15(-2.91%)
Dec 29, 2020	87.54	87.77	73.54	74.00	211,234	-13.83(-15.75%)
Dec 28, 2020	88.02	91.92	83.17	87.83	206,799	+1.73(+2.01%)
Dec 24, 2020	80.70	87.08	79.36	86.10	86,500	+5.52(+6.85%)
Dec 23, 2020	77.49	81.40	75.96	80.58	107,405	+3.48(+4.51%)
Dec 22, 2020	74.48	79.32	72.98	77.10	238,641	+2.62(+3.52%)
Dec 21, 2020	68.33	74.55	63.99	74.48	243,724	+2.97(+4.15%)
Dec 18, 2020	67.34	75.24	65.72	71.51	1,732,200	+5.03(+7.57%)
Dec 17, 2020	64.99	69.00	63.33	66.48	311,513	+2.87(+4.51%)
Dec 16, 2020	64.19	68.33	62.83	63.61	171,922	+0.64(+1.02%)
Dec 15, 2020	68.76	69.50	62.05	62.97	209,220	-4.16(-6.20%)
Dec 14, 2020	64.01	69.74	64.01	67.13	274,100	+5.16(+8.33%)
Dec 11, 2020	60.14	65.35	58.97	61.97	179,200	+1.14(+1.87%)
Dec 10, 2020	55.03	63.71	54.82	60.83	132,980	+5.17(+9.29%)
Dec 09, 2020	56.74	59.89	54.72	55.66	184,292	-0.22(-0.39%)
Dec 08, 2020	51.42	56.37	49.72	55.88	209,535	+6.18(+12.43%)
Dec 07, 2020	54.17	55.24	49.42	49.70	121,464	-3.77(-7.05%)
Dec 04, 2020	53.72	55.48	51.49	53.47	74,500	+2.91(+5.76%)
Dec 03, 2020	52.53	53.65	50.11	50.56	168,416	-1.34(-2.58%)
Dec 02, 2020	47.18	55.00	46.14	51.90	208,043	+4.86(+10.33%)
Dec 01, 2020	46.47	51.22	46.47	47.04	257,190	+0.40(+0.86%)
Nov 30, 2020	48.27	49.11	46.02	46.64	248,217	-1.39(-2.89%)
Nov 27, 2020	47.86	49.00	46.79	48.03	72,600	+0.83(+1.76%)
Nov 25, 2020	47.17	48.06	45.68	47.20	86,600	+1.39(+3.03%)
Nov 24, 2020	49.00	49.93	44.77	45.81	101,989	-2.03(-4.24%)
Nov 23, 2020	50.00	50.00	46.02	47.84	82,839	-2.02(-4.05%)
Nov 20, 2020	50.65	50.65	48.40	49.86	60,100	-0.26(-0.52%)
Nov 19, 2020	51.67	52.16	49.76	50.12	86,640	-1.08(-2.11%)
Nov 18, 2020	52.20	53.49	50.39	51.20	84,538	-0.16(-0.31%)
Nov 17, 2020	46.59	52.08	45.50	51.36	97,540	+4.76(+10.21%)
Nov 16, 2020	46.68	47.08	44.90	46.60	108,779	+0.47(+1.02%)
Nov 13, 2020	45.79	46.72	44.96	46.13	132,000	+1.07(+2.37%)
Nov 12, 2020	46.26	48.24	44.53	45.06	154,880	-1.90(-4.05%)
Nov 11, 2020	46.79	49.66	46.59	46.96	108,877	+0.62(+1.34%)
Nov 10, 2020	44.80	48.20	43.89	46.34	107,661	+1.54(+3.44%)
Nov 09, 2020	44.60	47.27	43.35	44.80	72,210	+0.85(+1.93%)
Nov 06, 2020	44.13	44.70	42.81	43.95	120,300	+0.24(+0.55%)
Nov 05, 2020	40.99	45.34	40.99	43.71	111,317	+3.27(+8.09%)
Nov 04, 2020	37.08	40.91	37.05	40.44	127,286	+3.60(+9.77%)
Nov 03, 2020	36.38	37.55	35.87	36.84	45,239	+0.66(+1.82%)
Nov 02, 2020	36.67	37.14	36.10	36.18	55,872	+0.19(+0.53%)
Oct 30, 2020	36.55	37.15	34.50	35.99	50,700	-0.46(-1.26%)
Oct 29, 2020	36.26	37.00	35.64	36.45	36,730	+0.38(+1.05%)
Oct 28, 2020	37.25	37.60	36.07	36.07	33,900	-1.68(-4.45%)
Oct 27, 2020	36.05	38.65	36.05	37.75	123,364	+1.25(+3.42%)
Oct 26, 2020	37.60	38.66	35.46	36.50	92,825	-1.00(-2.67%)
Oct 23, 2020	35.03	39.99	35.03	37.50	57,600	+2.49(+7.11%)
Oct 22, 2020	34.73	37.89	33.02	35.01	74,438	+0.44(+1.27%)
Oct 21, 2020	38.59	38.60	34.13	34.57	112,487	-3.50(-9.19%)
Oct 20, 2020	39.24	39.96	38.06	38.07	34,935	-1.17(-2.98%)
Oct 19, 2020	38.41	41.71	37.20	39.24	65,301	+0.86(+2.24%)
Oct 16, 2020	38.40	38.95	36.99	38.38	53,800	-0.42(-1.08%)
Oct 15, 2020	36.09	39.60	36.09	38.80	80,309	+2.04(+5.55%)
Oct 14, 2020	39.10	39.65	35.31	36.76	122,645	-1.74(-4.52%)
Oct 13, 2020	37.35	39.89	37.35	38.50	96,764	+1.25(+3.36%)
Oct 12, 2020	37.26	39.17	36.14	37.25	194,239	+0.36(+0.98%)
Oct 09, 2020	33.48	38.00	33.45	36.89	157,200	+3.39(+10.12%)
Oct 08, 2020	31.70	35.12	31.60	33.50	140,823	+1.75(+5.51%)
Oct 07, 2020	29.08	32.29	29.00	31.75	43,665	+2.83(+9.79%)
Oct 06, 2020	28.22	30.13	28.22	28.92	68,357	+0.85(+3.03%)
Oct 05, 2020	29.60	30.36	28.00	28.07	111,135	-1.24(-4.23%)
Oct 02, 2020	28.42	30.60	27.65	29.31	100,400	+0.23(+0.79%)
Oct 01, 2020	32.57	32.94	28.52	29.08	359,618	-3.23(-10.00%)
Sep 30, 2020	31.56	33.00	30.56	32.31	84,459	+0.77(+2.44%)
Sep 29, 2020	30.82	32.47	30.82	31.54	67,082	+0.75(+2.44%)
Sep 28, 2020	30.83	31.89	30.51	30.79	159,181	-0.05(-0.16%)
Sep 25, 2020	29.98	32.73	29.62	30.84	139,300	+0.93(+3.11%)
Sep 24, 2020	30.02	31.03	29.67	29.91	346,103	-0.07(-0.23%)
Sep 23, 2020	29.84	30.43	28.95	29.98	97,806	+0.33(+1.11%)
Sep 22, 2020	29.35	30.32	29.16	29.65	96,236	+0.43(+1.47%)
Sep 21, 2020	30.16	31.14	28.61	29.22	255,602	-1.42(-4.63%)
Sep 18, 2020	29.09	30.96	28.80	30.64	118,500	+1.62(+5.58%)
Sep 17, 2020	29.58	29.80	28.62	29.02	322,851	-0.90(-3.01%)
Sep 16, 2020	30.08	31.44	29.00	29.92	139,752	-0.59(-1.93%)
Sep 15, 2020	31.65	32.00	30.22	30.51	169,630	-2.27(-6.92%)
Sep 14, 2020	31.19	32.90	30.50	32.78	87,027	+1.59(+5.10%)
Sep 11, 2020	29.08	32.30	28.53	31.19	181,000	+1.96(+6.71%)
Sep 10, 2020	26.06	30.10	25.56	29.23	215,631	+3.13(+11.99%)
Sep 09, 2020	27.99	28.32	25.43	26.10	136,657	-1.18(-4.33%)
Sep 08, 2020	29.36	31.27	26.87	27.28	251,031	-2.27(-7.68%)
Sep 04, 2020	30.27	30.35	29.32	29.55	85,000	-0.74(-2.44%)
Sep 03, 2020	31.60	31.95	29.57	30.29	128,492	-0.86(-2.76%)
Sep 02, 2020	31.08	32.61	30.80	31.15	126,570	-0.01(-0.03%)
Sep 01, 2020	31.27	32.79	30.01	31.16	89,361	-0.74(-2.32%)
Aug 31, 2020	32.78	33.99	31.90	31.90	113,650	-1.38(-4.15%)
Aug 28, 2020	33.27	34.43	30.75	33.28	290,900	+0.01(+0.03%)
Aug 27, 2020	30.00	34.80	29.65	33.27	999,267	+2.99(+9.87%)
Aug 26, 2020	31.85	31.85	30.00	30.28	234,064	-0.97(-3.10%)
Aug 25, 2020	27.80	31.25	26.91	31.25	416,335	+2.58(+9.00%)
Aug 24, 2020	32.92	34.15	27.84	28.67	575,783	-4.59(-13.80%)

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.