Date	Open	High	Low	Close	Volume	Change (%)
Oct 22, 2020		87.86	87.86	87.86	0	+0.04(+0.05%)
Oct 21, 2020	87.75	87.82	87.72	87.82	5,346,320	+0.10(+0.11%)
Oct 20, 2020	87.68	87.72	87.65	87.72	2,936,663	+0.11(+0.13%)
Oct 19, 2020	87.62	87.68	87.59	87.61	4,240,329	+0.05(+0.06%)
Oct 16, 2020	87.55	87.64	87.47	87.56	4,393,100	+0.07(+0.08%)
Oct 15, 2020	87.45	87.55	87.40	87.49	4,909,170	+0.06(+0.07%)
Oct 14, 2020	87.57	87.58	87.43	87.43	11,988,098	+0.90(+1.04%)
Oct 13, 2020	86.23	86.65	86.23	86.53	3,133,924	+0.43(+0.50%)
Oct 12, 2020	86.20	86.49	85.96	86.10	3,675,981	+0.10(+0.12%)
Oct 09, 2020	85.74	86.05	85.67	86.00	3,290,500	+0.27(+0.31%)
Oct 08, 2020	85.45	85.75	85.41	85.73	2,034,161	+0.37(+0.43%)
Oct 07, 2020	85.72	85.79	85.36	85.36	2,972,610	-0.25(-0.29%)
Oct 06, 2020	85.60	85.85	85.50	85.61	2,791,915	-0.26(-0.30%)
Oct 05, 2020	85.16	85.87	85.03	85.87	3,703,269	+0.79(+0.93%)
Oct 02, 2020	84.95	85.30	84.90	85.08	3,404,400	+0.16(+0.19%)
Oct 01, 2020	85.05	85.35	84.90	84.92	3,335,071	-0.11(-0.13%)
Sep 30, 2020	85.21	85.33	84.84	85.03	5,671,160	-0.22(-0.26%)
Sep 29, 2020	85.40	85.48	85.16	85.25	3,419,648	-0.27(-0.32%)
Sep 28, 2020	85.54	85.57	85.25	85.52	3,693,875	+0.16(+0.19%)
Sep 25, 2020	85.25	85.40	85.10	85.36	3,742,500	+0.06(+0.07%)
Sep 24, 2020	85.58	85.58	85.03	85.30	5,288,056	+0.13(+0.15%)
Sep 23, 2020	85.16	85.48	85.07	85.17	5,130,686	+0.12(+0.14%)
Sep 22, 2020	85.43	85.58	85.03	85.05	5,621,237	-0.36(-0.42%)
Sep 21, 2020	85.95	86.00	85.28	85.41	9,134,369	-0.12(-0.14%)
Sep 18, 2020	85.70	85.78	85.26	85.53	9,245,700	+0.19(+0.22%)
Sep 17, 2020	85.21	86.00	85.10	85.34	7,274,984	-0.02(-0.02%)
Sep 16, 2020	85.00	85.75	85.00	85.36	11,293,978	+0.61(+0.72%)
Sep 15, 2020	84.30	85.13	84.30	84.75	15,716,101	+1.10(+1.32%)
Sep 14, 2020	86.89	86.91	83.29	83.65	80,145,056	+41.40(+97.99%)
Sep 11, 2020	42.40	42.82	41.84	42.25	1,537,700	+0.32(+0.76%)
Sep 10, 2020	42.66	43.74	41.79	41.93	1,555,323	-0.31(-0.73%)
Sep 09, 2020	41.19	42.98	41.19	42.24	1,724,735	+1.73(+4.27%)
Sep 08, 2020	40.21	42.20	40.00	40.51	1,796,202	-1.42(-3.39%)
Sep 04, 2020	40.22	42.05	37.85	41.93	2,481,200	+1.64(+4.07%)
Sep 03, 2020	42.81	44.17	40.01	40.29	2,077,067	-2.82(-6.54%)
Sep 02, 2020	44.53	44.59	41.63	43.11	2,005,532	-1.09(-2.47%)
Sep 01, 2020	44.54	45.69	43.77	44.20	1,453,644	-0.36(-0.81%)
Aug 31, 2020	42.13	44.75	41.33	44.56	2,210,813	+2.67(+6.37%)
Aug 28, 2020	40.95	42.19	40.70	41.89	987,000	+0.98(+2.40%)
Aug 27, 2020	41.01	41.33	39.88	40.91	1,189,117	-0.37(-0.90%)
Aug 26, 2020	41.45	42.70	40.94	41.28	1,927,279	-0.31(-0.75%)
Aug 25, 2020	40.04	41.93	39.51	41.59	806,799	+0.90(+2.21%)
Aug 24, 2020	41.50	41.93	40.18	40.69	1,037,800	-0.64(-1.55%)
Aug 21, 2020	41.80	42.20	40.85	41.33	966,800	-0.66(-1.57%)
Aug 20, 2020	40.96	42.10	40.78	41.99	944,329	+0.76(+1.84%)
Aug 19, 2020	41.54	42.11	41.19	41.23	1,141,897	-0.09(-0.22%)
Aug 18, 2020	41.51	41.90	40.97	41.32	1,304,168	-0.52(-1.24%)
Aug 17, 2020	40.40	42.13	40.04	41.84	1,650,150	+1.84(+4.60%)
Aug 14, 2020	40.95	41.02	39.40	40.00	787,100	-0.66(-1.62%)
Aug 13, 2020	40.77	41.47	40.42	40.66	991,224	+0.04(+0.10%)
Aug 12, 2020	40.08	40.83	39.73	40.62	1,376,719	+0.62(+1.55%)
Aug 11, 2020	40.68	41.48	39.75	40.00	1,337,831	-0.92(-2.25%)
Aug 10, 2020	42.94	43.08	40.67	40.92	1,590,438	-2.03(-4.73%)
Aug 07, 2020	43.40	43.70	42.29	42.95	1,107,400	-0.23(-0.53%)
Aug 06, 2020	44.31	44.39	42.01	43.18	1,822,732	-1.20(-2.70%)
Aug 05, 2020	44.20	44.91	41.58	44.38	2,469,821	+0.24(+0.54%)
Aug 04, 2020	44.12	44.54	43.45	44.14	1,527,629	-0.27(-0.61%)
Aug 03, 2020	42.86	44.84	42.51	44.41	2,665,893	+2.18(+5.16%)
Jul 31, 2020	43.41	43.78	41.15	42.23	1,973,100	-1.11(-2.56%)
Jul 30, 2020	41.88	43.53	41.70	43.34	1,665,884	+1.23(+2.92%)
Jul 29, 2020	42.01	42.51	41.74	42.11	1,908,593	+0.07(+0.17%)
Jul 28, 2020	43.31	43.50	42.01	42.04	1,541,384	-1.27(-2.93%)
Jul 27, 2020	43.05	43.59	42.03	43.31	2,175,560	+2.10(+5.10%)
Jul 24, 2020	41.26	42.03	40.23	41.21	3,215,500	-1.03(-2.44%)
Jul 23, 2020	43.01	44.11	41.92	42.24	1,218,112	-0.92(-2.13%)
Jul 22, 2020	42.82	43.80	42.82	43.16	1,214,974	+0.36(+0.84%)
Jul 21, 2020	44.09	44.48	42.72	42.80	1,692,816	-1.11(-2.53%)
Jul 20, 2020	42.51	43.96	42.34	43.91	2,021,809	+1.53(+3.61%)
Jul 17, 2020	41.68	42.85	41.50	42.38	1,833,600	+0.89(+2.15%)
Jul 16, 2020	41.05	41.65	40.53	41.49	1,509,752	+0.33(+0.80%)
Jul 15, 2020	40.95	41.58	40.48	41.16	1,791,821	+0.51(+1.25%)
Jul 14, 2020	40.23	40.78	38.56	40.65	2,614,767	+0.68(+1.70%)
Jul 13, 2020	41.47	42.50	39.57	39.97	2,220,591	-1.35(-3.27%)
Jul 10, 2020	42.09	42.94	41.05	41.32	1,791,300	-0.98(-2.32%)
Jul 09, 2020	41.50	42.69	41.40	42.30	2,266,198	+0.75(+1.81%)
Jul 08, 2020	41.45	41.95	40.74	41.55	2,581,288	+0.39(+0.95%)
Jul 07, 2020	40.36	41.67	40.34	41.16	2,896,862	+0.53(+1.30%)
Jul 06, 2020	39.88	41.40	39.22	40.63	6,642,722	+3.09(+8.23%)
Jul 02, 2020	37.25	37.69	36.63	37.54	3,552,100	+0.63(+1.71%)
Jul 01, 2020	35.79	37.17	35.62	36.91	3,448,608	+1.47(+4.15%)
Jun 30, 2020	34.17	35.60	33.79	35.44	3,578,418	+1.21(+3.53%)
Jun 29, 2020	35.63	35.63	33.69	34.23	3,306,132	-1.14(-3.22%)
Jun 26, 2020	35.24	36.12	34.66	35.37	25,842,600	+0.24(+0.68%)
Jun 25, 2020	34.48	35.13	33.85	35.13	2,992,891	+0.21(+0.60%)
Jun 24, 2020	36.08	36.90	34.38	34.92	2,633,934	-1.61(-4.41%)
Jun 23, 2020	37.03	37.25	35.93	36.53	2,768,279	+0.17(+0.47%)
Jun 22, 2020	36.29	36.81	35.02	36.36	3,331,163	+0.15(+0.41%)
Jun 19, 2020	34.67	36.21	33.86	36.21	9,060,800	+2.59(+7.70%)
Jun 18, 2020	33.09	33.80	32.70	33.62	2,153,676	+0.37(+1.11%)
Jun 17, 2020	33.30	33.96	32.92	33.25	2,612,295	-0.11(-0.33%)
Jun 16, 2020	32.03	33.70	31.80	33.36	2,984,180	+2.02(+6.45%)
Jun 15, 2020	30.08	31.39	29.91	31.34	2,692,010	+0.41(+1.33%)
Jun 12, 2020	31.35	31.77	29.80	30.93	2,575,200	+0.62(+2.05%)
Jun 11, 2020	31.80	32.00	30.12	30.31	3,443,324	-2.47(-7.54%)
Jun 10, 2020	32.35	33.20	32.19	32.78	2,342,876	+0.68(+2.12%)
Jun 09, 2020	32.01	32.45	31.47	32.10	2,695,228	-0.28(-0.86%)
Jun 08, 2020	30.69	32.54	30.34	32.38	2,756,742	+1.70(+5.52%)
Jun 05, 2020	30.73	31.77	30.32	30.68	3,516,100	+0.50(+1.67%)
Jun 04, 2020	31.31	32.00	29.55	30.18	4,428,149	-1.31(-4.16%)
Jun 03, 2020	33.62	33.62	31.40	31.49	3,571,198	-1.93(-5.77%)
Jun 02, 2020	33.32	33.70	32.32	33.42	2,332,465	+0.00(+0.00%)
Jun 01, 2020	33.20	34.59	32.94	33.42	3,430,499	-0.17(-0.51%)
May 29, 2020	33.80	33.91	32.19	33.59	3,375,500	+0.29(+0.87%)
May 28, 2020	33.52	34.87	33.10	33.30	2,346,734	-0.87(-2.55%)
May 27, 2020	33.99	34.37	32.52	34.17	2,749,908	+0.07(+0.21%)
May 26, 2020	34.73	35.47	34.00	34.10	2,750,243	-0.37(-1.07%)
May 22, 2020	34.80	34.89	34.00	34.47	1,770,100	-0.24(-0.69%)
May 21, 2020	34.78	34.91	33.67	34.71	1,879,941	-0.13(-0.37%)
May 20, 2020	33.81	35.20	33.47	34.84	4,367,626	+1.62(+4.88%)
May 19, 2020	34.00	34.60	33.13	33.22	1,886,865	-0.70(-2.06%)
May 18, 2020	34.49	34.92	33.32	33.92	2,792,301	-0.04(-0.12%)
May 15, 2020	32.41	34.15	32.06	33.96	3,549,400	+1.29(+3.95%)
May 14, 2020	31.83	32.83	31.50	32.67	2,665,448	+0.61(+1.90%)
May 13, 2020	32.10	32.56	30.87	32.06	3,202,040	+0.24(+0.75%)
May 12, 2020	33.36	33.43	31.80	31.82	3,027,770	-1.07(-3.25%)
May 11, 2020	32.40	33.37	32.08	32.89	3,218,263	+0.28(+0.86%)
May 08, 2020	32.84	32.98	31.45	32.61	2,796,400	+0.31(+0.96%)
May 07, 2020	32.15	33.04	31.63	32.30	3,232,038	+0.10(+0.31%)
May 06, 2020	32.69	33.02	31.82	32.20	3,853,777	-0.20(-0.62%)
May 05, 2020	32.31	32.83	31.60	32.40	3,919,705	+0.72(+2.27%)
May 04, 2020	30.77	31.71	29.82	31.68	5,156,522	+1.30(+4.28%)
May 01, 2020	29.88	30.88	29.69	30.38	6,926,900	+0.00(+0.00%)
Apr 30, 2020	30.74	31.50	29.53	30.38	5,644,812	-0.74(-2.38%)
Apr 29, 2020	31.00	31.56	30.11	31.12	14,595,541	+2.06(+7.09%)
Apr 28, 2020	28.09	29.48	27.58	29.06	5,687,871	+0.73(+2.58%)
Apr 27, 2020	28.55	29.44	27.32	28.33	4,349,054	-0.11(-0.39%)
Apr 24, 2020	26.52	28.96	26.23	28.44	6,749,000	+2.26(+8.63%)
Apr 23, 2020	29.50	29.67	26.13	26.18	27,206,652	-2.72(-9.41%)
Apr 22, 2020	22.04	28.90	21.75	28.90	1,884,937	+7.18(+33.06%)
Apr 21, 2020	21.90	22.19	21.15	21.72	3,102,947	-0.12(-0.55%)
Apr 20, 2020	20.08	22.21	19.83	21.84	5,876,333	+1.71(+8.49%)
Apr 17, 2020	20.38	20.66	19.85	20.13	3,139,700	+0.16(+0.80%)
Apr 16, 2020	20.10	20.20	19.20	19.97	2,525,416	+0.05(+0.25%)
Apr 15, 2020	20.59	20.59	19.75	19.92	2,913,513	-1.29(-6.08%)
Apr 14, 2020	21.05	21.34	20.28	21.21	3,296,928	+0.33(+1.58%)
Apr 13, 2020	20.03	21.00	19.63	20.88	4,982,568	+1.24(+6.31%)
Apr 09, 2020	18.60	20.44	18.35	19.64	7,061,100	+1.21(+6.57%)
Apr 08, 2020	19.00	19.38	17.73	18.43	7,124,913	-0.48(-2.54%)
Apr 07, 2020	19.61	20.16	18.86	18.91	12,220,870	+0.13(+0.69%)
Apr 06, 2020	20.11	20.20	17.56	18.78	38,661,280	+9.38(+99.79%)
Apr 03, 2020	9.200	9.700	8.800	9.400	9,660,500	-1.25(-11.74%)
Apr 02, 2020	10.41	10.65	9.600	10.65	6,999,104	+0.51(+5.03%)
Apr 01, 2020	10.86	11.50	9.450	10.14	17,463,468	-3.34(-24.78%)
Mar 31, 2020	13.62	14.15	12.94	13.48	2,620,936	-0.28(-2.03%)
Mar 30, 2020	13.14	13.85	12.58	13.76	1,734,237	+0.92(+7.17%)
Mar 27, 2020	12.88	13.57	12.62	12.84	2,328,900	-0.39(-2.95%)
Mar 26, 2020	12.58	13.44	12.58	13.23	2,851,218	+0.65(+5.17%)
Mar 25, 2020	12.91	13.82	12.46	12.58	3,311,740	-0.32(-2.48%)
Mar 24, 2020	12.24	13.23	11.97	12.90	2,882,666	+1.69(+15.08%)
Mar 23, 2020	10.96	11.46	10.35	11.21	1,914,932	+0.46(+4.28%)
Mar 20, 2020	10.30	12.04	10.14	10.75	5,141,900	+0.45(+4.37%)
Mar 19, 2020	9.680	10.57	9.510	10.30	4,409,825	+0.56(+5.75%)
Mar 18, 2020	9.550	10.64	9.260	9.740	4,002,438	-0.49(-4.79%)
Mar 17, 2020	9.800	10.91	9.230	10.23	3,915,430	+0.75(+7.91%)
Mar 16, 2020	11.06	11.39	9.180	9.480	5,265,781	-3.22(-25.35%)
Mar 13, 2020	12.42	12.70	10.20	12.70	4,495,100	+1.04(+8.92%)
Mar 12, 2020	12.41	13.19	11.28	11.66	4,369,269	-1.72(-12.86%)
Mar 11, 2020	14.88	15.37	13.34	13.38	2,509,999	-1.88(-12.32%)
Mar 10, 2020	15.70	15.70	14.12	15.26	2,083,989	+0.21(+1.40%)
Mar 09, 2020	15.25	15.65	14.96	15.05	3,010,964	-1.35(-8.23%)
Mar 06, 2020	16.10	16.53	15.30	16.40	2,737,400	-0.18(-1.09%)
Mar 05, 2020	16.85	17.24	16.38	16.58	1,271,748	-0.58(-3.38%)
Mar 04, 2020	16.98	17.27	16.78	17.16	1,757,258	+0.44(+2.63%)
Mar 03, 2020	16.54	17.25	16.47	16.72	1,533,923	+0.13(+0.78%)
Mar 02, 2020	16.18	16.71	15.58	16.59	1,909,261	+0.59(+3.69%)
Feb 28, 2020	14.78	17.09	14.58	16.00	3,688,600	+0.34(+2.17%)
Feb 27, 2020	15.90	16.59	15.47	15.66	2,230,003	-0.70(-4.31%)
Feb 26, 2020	16.48	17.05	16.07	16.36	1,560,244	-0.08(-0.46%)
Feb 25, 2020	17.80	18.17	16.39	16.44	1,964,442	-1.29(-7.25%)
Feb 24, 2020	17.55	17.80	17.24	17.73	2,192,660	-0.33(-1.85%)
Feb 21, 2020	18.10	18.19	17.76	18.06	1,698,800	+0.03(+0.17%)
Feb 20, 2020	18.25	18.46	17.82	18.03	1,437,502	-0.28(-1.53%)
Feb 19, 2020	18.45	18.53	17.97	18.31	1,117,044	-0.10(-0.54%)
Feb 18, 2020	18.28	18.49	18.00	18.41	1,060,570	+0.05(+0.27%)
Feb 14, 2020	18.73	18.84	18.20	18.36	911,700	-0.40(-2.13%)
Feb 13, 2020	19.31	19.49	18.68	18.76	1,033,117	-0.66(-3.40%)
Feb 12, 2020	19.23	19.54	18.90	19.42	906,895	+0.27(+1.41%)
Feb 11, 2020	19.48	19.76	19.05	19.15	791,218	-0.22(-1.14%)
Feb 10, 2020	18.90	19.39	18.68	19.37	708,898	+0.42(+2.22%)
Feb 07, 2020	19.34	19.58	18.83	18.95	851,100	-0.39(-1.99%)
Feb 06, 2020	19.53	19.68	19.00	19.34	1,377,801	-0.14(-0.74%)
Feb 05, 2020	19.79	20.46	19.36	19.48	1,760,004	-0.07(-0.36%)
Feb 04, 2020	19.65	19.82	19.30	19.55	1,551,653	+0.24(+1.24%)

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.