Date	Open	High	Low	Close	Volume	Change (%)
Jan 25, 2021		122.21	122.21	122.21	0	-6.23(-4.85%)
Jan 22, 2021	120.92	128.63	119.74	128.44	54,300	+5.91(+4.82%)
Jan 21, 2021	124.92	126.35	121.97	122.53	43,187	-2.54(-2.03%)
Jan 20, 2021	128.77	131.08	124.63	125.07	68,325	-3.07(-2.40%)
Jan 19, 2021	126.87	128.55	126.14	128.14	343,608	+1.63(+1.29%)
Jan 15, 2021	126.50	129.24	123.62	126.51	89,200	-2.00(-1.56%)
Jan 14, 2021	122.51	129.19	120.04	128.51	125,181	+7.53(+6.22%)
Jan 13, 2021	125.66	126.87	120.57	120.98	186,725	-5.30(-4.20%)
Jan 12, 2021	126.50	127.72	124.08	126.28	58,892	-0.22(-0.17%)
Jan 11, 2021	119.95	126.75	119.95	126.50	66,445	+5.54(+4.58%)
Jan 08, 2021	119.81	122.40	116.49	120.96	95,300	+1.69(+1.42%)
Jan 07, 2021	118.94	121.00	118.58	119.27	162,133	+0.93(+0.79%)
Jan 06, 2021	119.70	121.28	117.27	118.34	91,323	-1.63(-1.36%)
Jan 05, 2021	116.52	121.73	116.24	119.97	51,297	+2.65(+2.26%)
Jan 04, 2021	132.54	132.54	116.62	117.32	150,892	-14.26(-10.84%)
Dec 31, 2020		131.58	131.58	131.58	58,257	+2.24(+1.73%)
Dec 30, 2020	124.98	130.66	124.98	129.34	58,257	+4.73(+3.80%)
Dec 29, 2020	128.12	128.12	122.54	124.61	61,210	-2.89(-2.27%)
Dec 28, 2020	128.39	129.98	126.76	127.50	78,839	-0.20(-0.16%)
Dec 24, 2020	129.82	130.03	126.79	127.70	100,500	+0.34(+0.27%)
Dec 23, 2020	126.04	128.34	124.29	127.36	88,460	+1.43(+1.14%)
Dec 22, 2020	122.04	126.18	121.44	125.93	149,064	+3.87(+3.17%)
Dec 21, 2020	118.79	122.06	117.75	122.06	175,061	+2.32(+1.94%)
Dec 18, 2020	119.69	122.48	118.91	119.74	262,700	+0.45(+0.38%)
Dec 17, 2020	113.28	119.58	112.72	119.29	132,312	+5.68(+5.00%)
Dec 16, 2020	112.98	113.93	111.23	113.61	201,681	+1.33(+1.18%)
Dec 15, 2020	114.26	114.26	109.24	112.28	319,981	-1.13(-1.00%)
Dec 14, 2020	117.39	119.41	112.69	113.41	361,023	-0.39(-0.34%)
Dec 11, 2020	108.12	114.90	107.39	113.80	322,900	+7.31(+6.86%)
Dec 10, 2020	104.26	108.05	104.26	106.49	75,954	+1.95(+1.87%)
Dec 09, 2020	104.37	107.72	102.35	104.54	90,541	+0.27(+0.26%)
Dec 08, 2020	97.92	104.42	97.92	104.27	84,383	+6.43(+6.57%)
Dec 07, 2020	96.10	98.60	95.85	97.84	141,268	+2.20(+2.30%)
Dec 04, 2020	92.78	95.88	92.78	95.64	72,600	+3.00(+3.24%)
Dec 03, 2020	89.50	93.05	89.41	92.64	75,715	+2.93(+3.27%)
Dec 02, 2020	93.22	93.24	89.09	89.71	95,582	-3.44(-3.69%)
Dec 01, 2020	95.52	96.13	92.10	93.15	288,949	+1.09(+1.18%)
Nov 30, 2020	90.09	94.41	89.64	92.06	314,516	+2.06(+2.29%)
Nov 27, 2020	88.83	91.85	88.83	90.00	42,400	+1.29(+1.45%)
Nov 25, 2020	85.92	89.00	85.86	88.71	141,700	+2.69(+3.13%)
Nov 24, 2020	85.91	86.34	83.97	86.02	108,663	+0.93(+1.09%)
Nov 23, 2020	81.10	85.26	80.94	85.09	185,963	+3.95(+4.87%)
Nov 20, 2020	79.59	81.71	79.51	81.14	186,100	+0.84(+1.05%)
Nov 19, 2020	79.47	80.88	78.99	80.30	61,760	+0.98(+1.24%)
Nov 18, 2020	79.08	81.50	79.08	79.32	79,541	-0.33(-0.41%)
Nov 17, 2020	80.97	81.06	78.90	79.65	117,149	-1.56(-1.92%)
Nov 16, 2020	80.56	82.78	80.12	81.21	280,726	+1.64(+2.06%)
Nov 13, 2020	79.41	80.65	76.16	79.57	167,300	+0.85(+1.08%)
Nov 12, 2020	74.26	80.60	74.26	78.72	223,105	+3.82(+5.10%)
Nov 11, 2020	73.90	75.27	73.06	74.90	160,362	+1.49(+2.03%)
Nov 10, 2020	75.11	76.06	73.27	73.41	138,183	-0.71(-0.96%)
Nov 09, 2020	74.84	76.98	73.67	74.12	218,275	+1.41(+1.94%)
Nov 06, 2020	75.36	75.36	72.24	72.71	82,700	-2.67(-3.54%)
Nov 05, 2020	73.92	77.33	73.92	75.38	159,029	+2.00(+2.73%)
Nov 04, 2020	72.65	76.90	72.54	73.38	145,030	+0.31(+0.42%)
Nov 03, 2020	72.13	73.65	71.86	73.07	145,791	+1.74(+2.44%)
Nov 02, 2020	70.94	72.13	69.97	71.33	114,822	+0.41(+0.58%)
Oct 30, 2020	72.14	72.14	69.38	70.92	135,700	-1.21(-1.68%)
Oct 29, 2020	71.26	73.15	71.25	72.13	90,687	+0.08(+0.11%)
Oct 28, 2020	71.13	73.05	70.97	72.05	115,121	-1.33(-1.81%)
Oct 27, 2020	73.49	74.52	73.20	73.38	131,149	+0.11(+0.15%)
Oct 26, 2020	72.62	73.53	70.57	73.27	97,821	-0.02(-0.03%)
Oct 23, 2020	74.64	75.32	72.31	73.29	625,100	-0.71(-0.96%)
Oct 22, 2020	73.37	76.00	73.37	74.00	561,693	+1.13(+1.55%)
Oct 21, 2020	73.54	74.16	72.39	72.87	120,456	-0.41(-0.56%)
Oct 20, 2020	74.19	74.80	72.74	73.28	85,017	-0.46(-0.62%)
Oct 19, 2020	76.86	76.94	73.34	73.74	147,170	-2.44(-3.20%)
Oct 16, 2020	73.21	76.85	73.21	76.18	387,600	+2.41(+3.27%)
Oct 15, 2020	72.02	74.54	71.61	73.77	182,636	+1.13(+1.56%)
Oct 14, 2020	74.96	75.49	72.31	72.64	122,422	-1.98(-2.65%)
Oct 13, 2020	74.50	75.99	72.42	74.62	163,690	-0.13(-0.17%)
Oct 12, 2020	73.79	75.55	73.24	74.75	139,101	+0.96(+1.30%)
Oct 09, 2020	74.01	74.91	72.78	73.79	325,500	+0.66(+0.90%)
Oct 08, 2020	75.00	75.25	72.91	73.13	991,429	-1.71(-2.28%)
Oct 07, 2020	73.01	75.77	72.77	74.84	522,673	+1.97(+2.70%)
Oct 06, 2020	73.86	74.77	72.78	72.87	995,517	-0.64(-0.87%)
Oct 05, 2020	67.62	74.75	67.50	73.51	2,877,462	+21.59(+41.58%)
Oct 02, 2020	51.42	53.18	50.69	51.92	84,200	-0.16(-0.31%)
Oct 01, 2020	50.77	53.12	50.15	52.08	131,737	+1.55(+3.07%)
Sep 30, 2020	50.35	52.13	49.46	50.53	78,161	+0.46(+0.92%)
Sep 29, 2020	50.62	50.93	48.31	50.07	73,634	-0.37(-0.73%)
Sep 28, 2020	45.64	51.38	44.82	50.44	142,147	+5.37(+11.91%)
Sep 25, 2020	44.03	45.27	43.92	45.07	33,800	+1.17(+2.67%)
Sep 24, 2020	44.17	44.99	43.16	43.90	51,323	-0.14(-0.32%)
Sep 23, 2020	45.18	45.99	43.92	44.04	78,814	-1.14(-2.52%)
Sep 22, 2020	46.81	47.60	44.01	45.18	153,768	-2.42(-5.08%)
Sep 21, 2020	52.38	52.58	47.02	47.60	82,022	-5.14(-9.75%)
Sep 18, 2020	50.44	54.00	50.00	52.74	304,700	+2.88(+5.78%)
Sep 17, 2020	48.65	50.55	48.65	49.86	66,813	+0.69(+1.40%)
Sep 16, 2020	48.71	50.48	48.50	49.17	58,397	+0.72(+1.49%)
Sep 15, 2020	49.74	50.12	48.01	48.45	52,010	-1.21(-2.44%)
Sep 14, 2020	47.96	50.00	47.96	49.66	87,732	+2.36(+4.99%)
Sep 11, 2020	46.65	47.87	46.10	47.30	67,000	+0.73(+1.57%)
Sep 10, 2020	46.03	48.20	45.89	46.57	75,299	+0.72(+1.57%)
Sep 09, 2020	43.91	46.60	43.91	45.85	52,896	+2.06(+4.70%)
Sep 08, 2020	40.58	45.39	40.15	43.79	80,766	+2.80(+6.83%)
Sep 04, 2020	40.67	41.61	38.96	40.99	42,800	+0.60(+1.49%)
Sep 03, 2020	40.90	41.27	39.38	40.39	74,051	-0.65(-1.58%)
Sep 02, 2020	42.35	42.35	40.75	41.04	27,589	-1.04(-2.47%)
Sep 01, 2020	43.27	43.27	41.60	42.08	41,861	-1.20(-2.77%)
Aug 31, 2020	42.01	43.70	42.00	43.28	125,174	+1.12(+2.66%)
Aug 28, 2020	41.79	42.16	40.81	42.16	26,100	+0.37(+0.89%)
Aug 27, 2020	41.48	42.01	40.94	41.79	44,717	+0.35(+0.84%)
Aug 26, 2020	41.39	42.07	41.20	41.44	40,424	+0.09(+0.22%)
Aug 25, 2020	40.76	41.98	40.40	41.35	47,526	+0.82(+2.02%)
Aug 24, 2020	40.30	40.84	39.67	40.53	54,407	+0.43(+1.07%)
Aug 21, 2020	40.34	41.49	39.70	40.10	43,700	-0.41(-1.01%)
Aug 20, 2020	40.33	40.88	39.84	40.51	29,610	-0.28(-0.69%)
Aug 19, 2020	40.82	41.49	40.57	40.79	78,916	-0.31(-0.75%)
Aug 18, 2020	41.81	41.81	40.82	41.10	38,120	-0.80(-1.91%)
Aug 17, 2020	41.25	42.75	40.56	41.90	81,494	+0.54(+1.31%)
Aug 14, 2020	42.81	42.81	41.08	41.36	28,600	-1.36(-3.18%)
Aug 13, 2020	42.21	43.03	42.19	42.72	26,883	+0.38(+0.90%)
Aug 12, 2020	42.84	42.84	41.94	42.34	51,169	+0.11(+0.26%)
Aug 11, 2020	43.46	43.73	42.17	42.23	70,265	-0.68(-1.58%)
Aug 10, 2020	41.26	43.42	40.06	42.91	56,800	+1.65(+4.00%)
Aug 07, 2020	41.01	41.59	40.11	41.26	51,600	-0.16(-0.39%)
Aug 06, 2020	41.40	41.85	40.57	41.42	44,152	-0.04(-0.10%)
Aug 05, 2020	42.42	42.42	40.69	41.46	50,421	-0.59(-1.40%)
Aug 04, 2020	41.02	42.05	40.06	42.05	59,854	+1.07(+2.61%)
Aug 03, 2020	40.72	41.06	38.53	40.98	113,809	+0.88(+2.19%)
Jul 31, 2020	41.94	41.94	38.45	40.10	97,200	-1.44(-3.47%)
Jul 30, 2020	42.86	43.55	41.12	41.54	56,256	-1.54(-3.57%)
Jul 29, 2020	44.53	44.81	42.75	43.08	41,568	-1.11(-2.51%)
Jul 28, 2020	44.52	45.08	43.52	44.19	51,083	-0.61(-1.36%)
Jul 27, 2020	43.97	45.21	43.41	44.80	57,763	+0.85(+1.93%)
Jul 24, 2020	43.99	45.27	43.00	43.95	62,100	-0.87(-1.94%)
Jul 23, 2020	45.41	46.13	43.57	44.82	47,345	-0.96(-2.10%)
Jul 22, 2020	47.47	47.65	45.23	45.78	44,477	-1.49(-3.15%)
Jul 21, 2020	51.73	51.98	46.71	47.27	68,316	-4.14(-8.05%)
Jul 20, 2020	48.77	51.51	48.77	51.41	51,659	+2.82(+5.80%)
Jul 17, 2020	47.93	49.40	47.54	48.59	56,600	+0.70(+1.46%)
Jul 16, 2020	49.15	49.15	46.59	47.89	55,632	-1.37(-2.78%)
Jul 15, 2020	47.43	50.20	46.90	49.26	73,134	+2.45(+5.23%)
Jul 14, 2020	46.72	47.51	44.99	46.81	89,145	+0.11(+0.24%)
Jul 13, 2020	48.89	49.30	46.56	46.70	44,619	-1.55(-3.21%)
Jul 10, 2020	48.89	49.87	47.65	48.25	42,700	-0.57(-1.17%)
Jul 09, 2020	49.23	50.30	48.06	48.82	50,241	-0.42(-0.85%)
Jul 08, 2020	49.74	50.50	48.88	49.24	35,358	-0.50(-1.01%)
Jul 07, 2020	48.78	51.04	48.75	49.74	52,426	+0.84(+1.72%)
Jul 06, 2020	49.99	49.99	48.33	48.90	33,908	-0.37(-0.75%)
Jul 02, 2020	48.81	49.77	48.13	49.27	49,000	+1.23(+2.56%)
Jul 01, 2020	48.03	49.76	47.20	48.04	104,510	+0.37(+0.78%)
Jun 30, 2020	44.90	48.28	43.62	47.67	292,429	+2.80(+6.24%)
Jun 29, 2020	43.94	46.47	42.38	44.87	98,496	+1.17(+2.68%)
Jun 26, 2020	48.22	48.68	42.51	43.70	152,200	-4.85(-9.99%)
Jun 25, 2020	49.92	50.37	47.87	48.55	185,150	-1.45(-2.90%)
Jun 24, 2020	49.63	50.45	47.94	50.00	68,095	-0.24(-0.48%)
Jun 23, 2020	49.95	51.52	49.34	50.24	105,193	+0.97(+1.97%)
Jun 22, 2020	48.41	49.45	46.27	49.27	126,379	+0.69(+1.42%)
Jun 19, 2020	49.75	50.53	48.11	48.58	174,600	-0.88(-1.78%)
Jun 18, 2020	47.97	49.71	47.97	49.46	99,520	+1.40(+2.91%)
Jun 17, 2020	48.53	49.00	46.68	48.06	113,395	-0.05(-0.10%)
Jun 16, 2020	48.03	48.96	46.30	48.11	71,874	+1.28(+2.73%)
Jun 15, 2020	44.67	47.17	44.52	46.83	119,649	+1.12(+2.45%)
Jun 12, 2020	49.32	49.32	44.57	45.71	85,500	-1.64(-3.46%)
Jun 11, 2020	48.36	48.99	46.73	47.35	104,648	-1.77(-3.60%)
Jun 10, 2020	52.57	53.05	48.88	49.12	94,828	-3.52(-6.69%)
Jun 09, 2020	51.03	53.38	51.03	52.64	59,688	+0.60(+1.15%)
Jun 08, 2020	51.96	53.04	51.08	52.04	84,713	+0.54(+1.05%)
Jun 05, 2020	50.26	52.55	48.85	51.50	131,300	+2.44(+4.97%)
Jun 04, 2020	49.12	49.84	46.76	49.06	64,078	-0.47(-0.95%)
Jun 03, 2020	49.99	50.98	48.07	49.53	112,602	+0.22(+0.45%)
Jun 02, 2020	49.01	49.64	46.52	49.31	86,073	+0.41(+0.84%)
Jun 01, 2020	49.05	50.00	48.57	48.90	73,775	-0.01(-0.02%)
May 29, 2020	48.31	49.37	46.13	48.91	110,900	+0.59(+1.22%)
May 28, 2020	48.68	50.00	47.64	48.32	84,029	-0.19(-0.39%)
May 27, 2020	47.13	48.96	46.13	48.51	90,413	+1.88(+4.03%)
May 26, 2020	45.00	47.22	44.31	46.63	101,196	+1.63(+3.62%)
May 22, 2020	45.19	45.19	44.09	45.00	30,400	+0.00(+0.00%)
May 21, 2020	45.00	45.45	43.50	45.00	84,498	+0.21(+0.47%)
May 20, 2020	44.65	45.44	43.30	44.79	100,917	+1.23(+2.82%)
May 19, 2020	43.36	45.59	42.80	43.56	84,131	+0.27(+0.62%)
May 18, 2020	41.43	43.75	41.20	43.29	144,569	+3.29(+8.22%)
May 15, 2020	39.61	41.19	38.72	40.00	104,700	+0.28(+0.70%)
May 14, 2020	39.96	40.25	38.24	39.72	133,974	-1.40(-3.40%)
May 13, 2020	41.15	41.71	39.60	41.12	69,522	+0.03(+0.07%)
May 12, 2020	40.52	42.59	39.63	41.09	98,949	+1.08(+2.70%)
May 11, 2020	42.26	42.68	39.47	40.01	373,477	-2.97(-6.91%)
May 08, 2020	43.41	46.11	42.20	42.98	56,100	+0.69(+1.63%)
May 07, 2020	43.39	44.72	41.73	42.29	61,566	+0.11(+0.26%)
May 06, 2020	45.46	45.46	41.28	42.18	74,922	-2.36(-5.30%)
May 05, 2020	45.00	45.88	42.98	44.54	70,393	+0.27(+0.62%)
May 04, 2020	41.49	44.85	41.41	44.27	77,332	+2.91(+7.04%)

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.