Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	24.60	24.80	23.00	24.20	18,400	-0.10(-0.41%)
Nov 27, 2020	24.70	24.90	24.21	24.30	27,900	+0.30(+1.25%)
Nov 25, 2020	24.50	25.00	23.80	24.00	30,060	-0.70(-2.83%)
Nov 24, 2020	24.50	24.80	23.70	24.70	40,928	-0.10(-0.40%)
Nov 23, 2020	24.60	25.80	24.10	24.80	40,052	+0.20(+0.81%)
Nov 20, 2020	25.80	25.80	24.10	24.60	42,960	-0.70(-2.77%)
Nov 19, 2020	25.00	26.50	24.40	25.30	121,027	+0.80(+3.27%)
Nov 18, 2020	23.60	25.05	23.28	24.50	41,174	+0.80(+3.38%)
Nov 17, 2020	23.40	23.70	23.00	23.70	10,503	-0.10(-0.42%)
Nov 16, 2020	21.20	24.20	21.20	23.80	46,460	+2.60(+12.26%)
Nov 13, 2020	21.40	21.40	20.60	21.20	13,640	+0.10(+0.47%)
Nov 12, 2020	21.90	22.30	20.80	21.10	15,414	-1.20(-5.38%)
Nov 11, 2020	22.00	22.30	21.50	22.30	11,343	+1.00(+4.69%)
Nov 10, 2020	21.00	22.90	21.00	21.30	39,656	-2.50(-10.50%)
Nov 09, 2020	23.80	24.70	22.20	23.80	42,448	+0.40(+1.71%)
Nov 06, 2020	21.00	23.40	20.70	23.40	75,570	+2.30(+10.90%)
Nov 05, 2020	21.00	21.30	20.50	21.10	21,415	+0.10(+0.48%)
Nov 04, 2020	21.50	21.50	20.50	21.00	25,816	+0.30(+1.45%)
Nov 03, 2020	20.10	20.90	20.10	20.70	9,287	+0.70(+3.50%)
Nov 02, 2020	20.70	20.70	19.80	20.00	15,969	+0.40(+2.04%)
Oct 30, 2020	20.20	20.54	19.50	19.60	29,300	-0.80(-3.92%)
Oct 29, 2020	20.40	20.90	20.00	20.40	23,096	+0.20(+0.99%)
Oct 28, 2020	20.40	20.90	19.80	20.20	40,841	-0.40(-1.94%)
Oct 27, 2020	21.20	21.50	20.50	20.60	22,450	-0.60(-2.83%)
Oct 26, 2020	21.30	22.30	20.70	21.20	42,784	-0.70(-3.20%)
Oct 23, 2020	20.00	22.20	20.00	21.90	78,900	+1.70(+8.42%)
Oct 22, 2020	20.30	21.40	19.70	20.20	170,047	+0.00(+0.00%)
Oct 21, 2020	21.20	21.70	20.20	20.20	63,041	-1.00(-4.72%)
Oct 20, 2020	22.30	22.70	20.80	21.20	140,700	-1.40(-6.19%)
Oct 19, 2020	23.10	24.20	21.30	22.60	196,342	-0.90(-3.83%)
Oct 16, 2020	25.00	25.40	23.00	23.50	91,550	-0.50(-2.08%)
Oct 15, 2020	25.00	25.70	23.20	24.00	109,896	-1.40(-5.51%)
Oct 14, 2020	26.10	26.40	25.00	25.40	128,765	-0.60(-2.31%)
Oct 13, 2020	30.30	30.70	25.80	26.00	402,714	-5.50(-17.46%)
Oct 12, 2020	39.30	47.50	31.30	31.50	11,132,159	+5.00(+18.87%)
Oct 09, 2020	23.90	26.60	23.00	26.50	45,790	+3.60(+15.72%)
Oct 08, 2020	22.10	23.10	22.10	22.90	12,635	+0.80(+3.62%)
Oct 07, 2020	22.40	23.00	22.00	22.10	12,317	-0.40(-1.78%)
Oct 06, 2020	23.00	23.40	22.00	22.50	13,317	-0.10(-0.44%)
Oct 05, 2020	22.80	24.20	22.30	22.60	19,116	-0.40(-1.74%)
Oct 02, 2020	24.90	25.90	22.50	23.00	21,830	-2.70(-10.51%)
Oct 01, 2020	23.00	27.20	23.00	25.70	55,546	+3.10(+13.72%)
Sep 30, 2020	21.30	27.10	19.70	22.60	206,102	+0.90(+4.15%)
Sep 29, 2020	23.30	23.76	21.70	21.70	22,475	-1.80(-7.66%)
Sep 28, 2020	25.00	25.04	23.00	23.50	15,626	-1.00(-4.08%)
Sep 25, 2020	25.00	26.50	23.80	24.50	7,730	-0.60(-2.39%)
Sep 24, 2020	26.30	26.30	24.00	25.10	10,397	-1.80(-6.69%)
Sep 23, 2020	27.80	29.10	26.50	26.90	18,642	-0.80(-2.89%)
Sep 22, 2020	32.70	32.70	27.70	27.70	15,735	-5.00(-15.29%)
Sep 21, 2020	33.50	34.90	31.70	32.70	11,774	-1.60(-4.66%)
Sep 18, 2020	36.10	37.00	33.60	34.30	9,330	-2.00(-5.51%)
Sep 17, 2020	36.30	38.00	35.80	36.30	18,315	+0.00(+0.00%)
Sep 16, 2020	35.80	38.05	35.80	36.30	12,205	+0.50(+1.40%)
Sep 15, 2020	35.20	36.50	35.20	35.80	8,407	+0.60(+1.70%)
Sep 14, 2020	36.50	36.50	34.00	35.20	2,327	-0.50(-1.40%)
Sep 11, 2020	37.00	37.90	35.10	35.70	1,120	-1.30(-3.51%)
Sep 10, 2020	38.90	39.40	37.00	37.00	1,734	-2.50(-6.33%)
Sep 09, 2020	36.30	39.50	36.30	39.50	771	+2.70(+7.34%)
Sep 08, 2020	37.30	37.30	35.90	36.80	1,243	-0.40(-1.08%)
Sep 04, 2020	40.80	40.80	36.12	37.20	1,880	-1.50(-3.88%)
Sep 03, 2020	40.00	40.20	38.10	38.70	2,379	-1.30(-3.25%)
Sep 02, 2020	41.60	42.70	38.00	40.00	6,132	-2.20(-5.21%)
Sep 01, 2020	43.10	43.50	40.40	42.20	2,295	-1.40(-3.21%)
Aug 31, 2020	42.70	43.80	42.20	43.60	2,513	+2.10(+5.06%)
Aug 28, 2020	42.20	44.70	40.00	41.50	2,760	-0.50(-1.19%)
Aug 27, 2020	43.90	44.20	42.00	42.00	1,104	-1.10(-2.55%)
Aug 26, 2020	45.30	45.30	42.50	43.10	2,510	-0.33(-0.75%)
Aug 25, 2020	44.70	45.00	43.20	43.43	1,328	+0.33(+0.76%)
Aug 24, 2020	45.70	45.70	42.33	43.10	2,514	-1.90(-4.22%)
Aug 21, 2020	45.50	46.20	45.00	45.00	1,560	-0.20(-0.44%)
Aug 20, 2020	47.90	48.10	42.70	45.20	5,654	-2.80(-5.83%)
Aug 19, 2020	48.20	49.50	47.90	48.00	2,638	+0.50(+1.05%)
Aug 18, 2020	49.50	49.70	47.20	47.50	1,898	-3.60(-7.05%)
Aug 17, 2020	47.30	51.10	46.00	51.10	1,478	+6.10(+13.56%)
Aug 14, 2020	47.80	50.00	43.70	45.00	6,380	-5.00(-10.00%)
Aug 13, 2020	53.10	53.10	50.00	50.00	6,207	-1.40(-2.72%)
Aug 12, 2020	51.30	52.50	50.50	51.40	832	+0.40(+0.78%)
Aug 11, 2020	54.00	54.00	50.10	51.00	3,501	+0.10(+0.20%)
Aug 10, 2020	52.00	52.20	50.90	50.90	2,917	-1.10(-2.12%)
Aug 07, 2020	52.30	53.00	52.00	52.00	630	-1.00(-1.89%)
Aug 06, 2020	54.20	55.00	53.00	53.00	9,309	-0.50(-0.93%)
Aug 05, 2020	55.00	55.00	53.30	53.50	1,722	-0.50(-0.93%)
Aug 04, 2020	55.44	57.00	53.70	54.00	1,052	+1.20(+2.27%)
Aug 03, 2020	54.60	56.00	50.60	52.80	3,746	-1.70(-3.12%)
Jul 31, 2020	54.20	57.10	54.20	54.50	2,660	+1.20(+2.25%)
Jul 30, 2020	53.00	55.90	52.80	53.30	1,361	-1.50(-2.74%)
Jul 29, 2020	56.20	57.40	54.00	54.80	1,224	+0.40(+0.74%)
Jul 28, 2020	56.20	56.50	54.00	54.40	403	-1.50(-2.68%)
Jul 27, 2020	58.70	58.70	52.00	55.90	4,540	-3.10(-5.25%)
Jul 24, 2020	59.40	60.00	58.80	59.00	4,510	-2.50(-4.07%)
Jul 23, 2020	65.00	65.00	61.50	61.50	4,703	-2.90(-4.50%)
Jul 22, 2020	68.00	68.00	64.40	64.40	1,567	-3.70(-5.43%)
Jul 21, 2020	70.00	70.00	66.30	68.10	2,382	-2.60(-3.68%)
Jul 20, 2020	68.50	70.70	68.50	70.70	1,407	+1.50(+2.17%)
Jul 17, 2020	75.50	75.50	69.00	69.20	1,870	-1.50(-2.12%)
Jul 16, 2020	64.40	70.70	64.40	70.70	2,720	+0.70(+1.00%)
Jul 15, 2020	68.70	74.90	68.50	70.00	5,608	+0.90(+1.30%)
Jul 14, 2020	76.40	76.40	65.70	69.10	18,080	-12.90(-15.73%)
Jul 13, 2020	61.00	85.40	61.00	82.00	66,333	+22.70(+38.28%)
Jul 10, 2020	59.70	59.70	57.20	59.30	3,130	+0.60(+1.02%)
Jul 09, 2020	57.00	61.60	57.00	58.70	1,669	+0.70(+1.21%)
Jul 08, 2020	55.30	58.85	55.30	58.00	3,876	+1.80(+3.20%)
Jul 07, 2020	59.30	59.30	55.05	56.20	857	+0.00(+0.00%)
Jul 06, 2020	52.80	57.30	52.80	56.20	3,217	+3.40(+6.44%)
Jul 02, 2020	53.30	53.60	52.80	52.80	1,150	-0.80(-1.49%)
Jul 01, 2020	53.60	54.37	53.40	53.60	562	+0.00(+0.00%)
Jun 30, 2020	53.60	54.03	53.60	53.60	746	+0.05(+0.09%)
Jun 29, 2020	55.40	55.40	52.70	53.55	1,064	+0.75(+1.42%)
Jun 26, 2020	55.60	55.90	52.80	52.80	1,470	-2.80(-5.04%)
Jun 25, 2020	54.80	58.23	54.80	55.60	280	+0.00(+0.00%)
Jun 24, 2020	55.70	55.70	54.50	55.60	410	+0.80(+1.46%)
Jun 23, 2020	56.62	56.86	54.80	54.80	2,002	-2.60(-4.53%)
Jun 22, 2020	60.40	60.40	55.80	57.40	2,776	-2.40(-4.01%)
Jun 19, 2020	62.60	62.60	57.10	59.80	3,540	-0.30(-0.50%)
Jun 18, 2020	53.50	62.60	52.60	60.10	8,425	+7.30(+13.83%)
Jun 17, 2020	50.80	56.70	50.50	52.80	6,301	+2.00(+3.94%)
Jun 16, 2020	53.00	53.50	50.40	50.80	2,239	-1.80(-3.42%)
Jun 15, 2020	50.50	53.60	47.50	52.60	1,462	-1.40(-2.59%)
Jun 12, 2020	51.70	56.00	51.70	54.00	3,820	+2.70(+5.27%)
Jun 11, 2020	56.42	57.50	47.50	51.30	7,020	-7.70(-13.05%)
Jun 10, 2020	58.70	63.90	52.70	59.00	10,747	+0.40(+0.68%)
Jun 09, 2020	52.10	64.50	50.10	58.60	14,307	+11.00(+23.11%)
Jun 08, 2020	46.10	48.60	46.10	47.60	1,452	+1.50(+3.25%)
Jun 05, 2020	45.60	47.80	45.10	46.10	1,770	+0.55(+1.21%)
Jun 04, 2020	44.80	48.00	44.80	45.55	1,582	+1.15(+2.59%)
Jun 03, 2020	44.00	45.20	42.80	44.40	2,220	+1.65(+3.86%)
Jun 02, 2020	40.50	45.40	40.50	42.75	3,336	+2.25(+5.56%)
Jun 01, 2020	41.60	41.90	40.50	40.50	935	-0.50(-1.22%)
May 29, 2020	41.00	42.80	41.00	41.00	890	-0.60(-1.44%)
May 28, 2020	42.90	42.90	40.20	41.60	2,856	-0.90(-2.12%)
May 27, 2020	44.40	44.40	41.60	42.50	2,029	-1.50(-3.41%)
May 26, 2020	44.20	46.40	43.80	44.00	3,433	+0.50(+1.15%)
May 22, 2020	45.90	46.80	42.30	43.50	2,050	-4.00(-8.42%)
May 21, 2020	48.60	48.60	45.70	47.50	571	-1.14(-2.34%)
May 20, 2020	47.50	50.00	46.05	48.64	1,257	+1.14(+2.39%)
May 19, 2020	45.10	48.00	45.10	47.50	1,317	+0.50(+1.06%)
May 18, 2020	47.90	47.90	45.60	47.00	1,804	+1.60(+3.52%)
May 15, 2020	46.20	48.50	45.20	45.40	830	+0.80(+1.79%)
May 14, 2020	46.00	46.60	43.20	44.60	2,092	-0.60(-1.33%)
May 13, 2020	47.00	48.00	45.20	45.20	1,195	-0.80(-1.74%)
May 12, 2020	47.70	48.90	46.00	46.00	1,279	-2.50(-5.15%)
May 11, 2020	47.20	49.50	46.00	48.50	1,336	+0.50(+1.04%)
May 08, 2020	48.80	50.90	46.00	48.00	1,440	+1.50(+3.23%)
May 07, 2020	45.00	48.79	45.00	46.50	2,653	-0.50(-1.06%)
May 06, 2020	50.50	52.00	47.00	47.00	1,802	-3.10(-6.19%)
May 05, 2020	54.40	54.70	50.10	50.10	1,115	-2.30(-4.39%)
May 04, 2020	51.90	52.50	51.30	52.40	723	+2.20(+4.38%)
May 01, 2020	53.50	53.60	50.10	50.20	690	-3.40(-6.34%)
Apr 30, 2020	52.10	53.80	51.80	53.60	933	-0.20(-0.37%)
Apr 29, 2020	52.20	55.20	52.20	53.80	1,410	+1.60(+3.07%)
Apr 28, 2020	53.06	53.06	50.30	52.20	512	-0.10(-0.19%)
Apr 27, 2020	50.90	53.40	50.00	52.30	1,094	+1.50(+2.95%)
Apr 24, 2020	46.20	52.90	46.20	50.80	470	+0.10(+0.20%)
Apr 23, 2020	54.10	54.10	47.20	50.70	929	-1.30(-2.50%)
Apr 22, 2020	51.50	54.00	51.10	52.00	1,297	+2.90(+5.91%)
Apr 21, 2020	52.00	52.20	47.60	49.10	1,163	-3.20(-6.12%)
Apr 20, 2020	49.20	55.90	49.20	52.30	1,963	+4.30(+8.96%)
Apr 17, 2020	44.20	51.80	44.00	48.00	5,880	+5.00(+11.63%)
Apr 16, 2020	46.60	48.60	42.00	43.00	6,655	-3.60(-7.73%)
Apr 15, 2020	56.90	57.00	41.70	46.60	11,545	-10.40(-18.25%)
Apr 14, 2020	59.90	59.90	54.70	57.00	3,028	-1.70(-2.90%)
Apr 13, 2020	59.60	62.00	56.00	58.70	1,707	-0.90(-1.51%)
Apr 09, 2020	62.20	62.70	58.38	59.60	1,460	-2.60(-4.18%)
Apr 08, 2020	65.10	65.40	60.00	62.20	1,795	+0.50(+0.81%)
Apr 07, 2020	68.50	68.50	60.00	61.70	1,701	-4.90(-7.36%)
Apr 06, 2020	72.50	73.00	62.60	66.60	1,274	-2.30(-3.34%)
Apr 03, 2020	73.00	73.50	60.00	68.90	2,840	-3.00(-4.17%)
Apr 02, 2020	70.30	75.00	64.90	71.90	3,983	+1.00(+1.41%)
Apr 01, 2020	69.90	72.50	69.20	70.90	3,046	+0.90(+1.29%)
Mar 31, 2020	73.00	73.00	69.00	70.00	2,877	+0.00(+0.00%)
Mar 30, 2020	80.00	80.00	69.00	70.00	1,086	-8.40(-10.71%)
Mar 27, 2020	75.84	80.40	75.75	78.40	2,720	-4.50(-5.43%)
Mar 26, 2020	79.80	83.00	76.10	82.90	4,851	+6.40(+8.37%)
Mar 25, 2020	73.10	85.00	68.00	76.50	3,105	+3.50(+4.79%)
Mar 24, 2020	70.00	73.00	64.80	73.00	3,286	+4.00(+5.80%)
Mar 23, 2020	68.00	69.00	66.80	69.00	1,126	+4.20(+6.48%)
Mar 20, 2020	63.10	69.00	60.00	64.80	3,170	+2.30(+3.68%)
Mar 19, 2020	62.00	62.50	60.50	62.50	1,087	+0.50(+0.81%)
Mar 18, 2020	60.50	63.00	57.60	62.00	2,651	-1.10(-1.74%)
Mar 17, 2020	63.20	63.70	61.75	63.10	3,226	+1.80(+2.94%)
Mar 16, 2020	62.80	62.80	60.00	61.30	1,846	-0.70(-1.13%)
Mar 13, 2020	64.20	65.93	61.00	62.00	10,290	+0.50(+0.81%)
Mar 12, 2020	85.00	85.00	61.50	61.50	10,593	-26.50(-30.11%)
Mar 11, 2020	84.40	89.60	83.40	88.00	10,143	+4.50(+5.39%)
Mar 10, 2020	88.16	88.16	83.10	83.50	3,499	+1.10(+1.33%)
Mar 09, 2020	90.10	90.10	81.30	82.40	4,707	-10.60(-11.40%)
Mar 06, 2020	92.50	94.60	90.70	93.00	5,700	+2.00(+2.20%)
Mar 05, 2020	92.30	93.00	91.00	91.00	5,362	-2.00(-2.15%)
Mar 04, 2020	94.00	95.00	91.00	93.00	6,327	-0.10(-0.11%)
Mar 03, 2020	90.10	94.00	90.10	93.10	4,522	+1.20(+1.31%)
Mar 02, 2020	94.40	94.70	90.80	91.90	3,876	-1.00(-1.08%)
Feb 28, 2020	93.00	93.80	91.50	92.90	4,130	-2.10(-2.21%)
Feb 27, 2020	92.00	95.00	91.00	95.00	5,292	+2.80(+3.04%)
Feb 26, 2020	96.70	96.70	91.80	92.20	5,201	-2.30(-2.43%)
Feb 25, 2020	91.20	97.30	91.20	94.50	5,594	+3.30(+3.62%)
Feb 24, 2020	94.30	94.30	90.80	91.20	5,033	-4.40(-4.60%)
Feb 21, 2020	96.91	98.68	95.00	95.60	660	-3.20(-3.24%)
Feb 20, 2020	97.00	99.90	93.10	98.80	8,261	+0.80(+0.82%)
Feb 19, 2020	101.20	102.50	96.37	98.00	6,749	-3.10(-3.07%)
Feb 18, 2020	101.90	106.00	100.00	101.10	12,980	-1.20(-1.17%)
Feb 14, 2020	107.70	108.65	101.60	102.30	7,290	-3.70(-3.49%)
Feb 13, 2020	107.50	108.78	105.00	106.00	5,183	-3.10(-2.84%)
Feb 12, 2020	111.00	111.00	108.00	109.10	5,773	-0.90(-0.82%)
Feb 11, 2020	112.00	115.00	109.60	110.00	14,746	+0.00(+0.00%)
Feb 10, 2020	110.50	112.90	107.30	110.00	12,521	-1.00(-0.90%)
Feb 07, 2020	108.60	119.00	106.40	111.00	25,690	+5.80(+5.51%)
Feb 06, 2020	108.50	109.10	105.00	105.20	6,520	-4.80(-4.36%)
Feb 05, 2020	110.00	110.40	108.38	110.00	4,772	-0.10(-0.09%)
Feb 04, 2020	110.60	111.00	109.00	110.10	7,168	+0.10(+0.09%)
Feb 03, 2020	110.00	110.20	106.40	110.00	10,190	-0.80(-0.72%)
Jan 31, 2020	110.00	111.80	108.05	110.80	6,380	+0.80(+0.73%)
Jan 30, 2020	110.00	110.30	107.50	110.00	4,762	+0.00(+0.00%)
Jan 29, 2020	111.50	112.00	106.20	110.00	10,891	-1.20(-1.08%)
Jan 28, 2020	110.50	112.00	108.20	111.20	6,028	+1.20(+1.09%)
Jan 27, 2020	108.30	110.90	105.60	110.00	6,752	-1.00(-0.90%)
Jan 24, 2020	110.10	111.00	106.70	111.00	9,860	+0.50(+0.45%)
Jan 23, 2020	110.00	110.80	104.00	110.50	15,000	+1.10(+1.01%)
Jan 22, 2020	108.40	112.00	107.30	109.40	21,469	+0.60(+0.55%)
Jan 21, 2020	110.00	113.60	101.80	108.80	40,528	-7.50(-6.45%)

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.