Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	32.94	32.98	31.56	32.05	837,349	-0.84(-2.55%)
Jun 29, 2021	34.05	34.50	32.50	32.89	995,670	-0.42(-1.26%)
Jun 28, 2021	32.05	33.79	32.05	33.31	1,269,580	+1.66(+5.24%)
Jun 25, 2021	30.02	32.47	29.80	31.65	1,587,214	+1.81(+6.07%)
Jun 24, 2021	30.70	30.93	29.45	29.84	1,192,344	-0.74(-2.42%)
Jun 23, 2021	30.55	31.45	30.14	30.58	865,422	+0.03(+0.10%)
Jun 22, 2021	31.01	31.13	29.75	30.55	735,512	-0.15(-0.49%)
Jun 21, 2021	29.93	31.33	28.80	30.70	1,167,690	+0.69(+2.30%)
Jun 18, 2021	30.07	30.42	29.25	30.01	1,186,200	-0.49(-1.61%)
Jun 17, 2021	30.76	33.35	29.63	30.50	8,051,575	+2.52(+9.01%)
Jun 16, 2021	27.68	28.50	27.18	27.98	777,162	-0.27(-0.96%)
Jun 15, 2021	29.04	29.29	27.72	28.25	819,957	-0.95(-3.25%)
Jun 14, 2021	29.92	30.20	28.30	29.20	916,861	-0.47(-1.58%)
Jun 11, 2021	28.95	29.77	28.89	29.67	780,211	+1.01(+3.52%)
Jun 10, 2021	30.00	30.54	27.80	28.66	1,669,493	-1.06(-3.57%)
Jun 09, 2021	28.85	29.96	28.50	29.72	1,617,250	+1.12(+3.92%)
Jun 08, 2021	29.43	29.80	27.57	28.60	1,648,735	-0.02(-0.07%)
Jun 07, 2021	27.63	29.50	27.60	28.62	1,394,035	+1.10(+4.00%)
Jun 04, 2021	27.68	28.86	27.13	27.52	1,431,472	+0.06(+0.22%)
Jun 03, 2021	26.23	28.96	25.33	27.46	2,277,082	+0.93(+3.51%)
Jun 02, 2021	26.83	26.91	25.69	26.53	1,655,249	-0.18(-0.67%)
Jun 01, 2021	25.85	26.71	24.54	26.71	1,453,960	+1.71(+6.84%)
May 28, 2021	26.96	28.08	24.77	25.00	2,319,316	-1.00(-3.85%)
May 27, 2021	23.66	26.00	23.55	26.00	2,929,130	+2.31(+9.75%)
May 26, 2021	22.00	24.30	21.70	23.69	1,586,892	+1.61(+7.29%)
May 25, 2021	23.31	23.31	21.70	22.08	1,403,006	-0.84(-3.66%)
May 24, 2021	23.20	23.76	22.61	22.92	1,060,258	+0.03(+0.13%)
May 21, 2021	25.00	25.33	22.72	22.89	1,740,662	-1.45(-5.96%)
May 20, 2021	24.00	24.76	23.40	24.34	1,432,619	+0.95(+4.06%)
May 19, 2021	23.11	23.63	22.58	23.39	1,447,182	-0.89(-3.67%)
May 18, 2021	21.76	25.50	21.42	24.28	3,046,544	+2.71(+12.56%)
May 17, 2021	21.22	22.20	20.80	21.57	1,625,285	-0.34(-1.55%)
May 14, 2021	20.38	22.29	19.05	21.91	4,002,924	+2.11(+10.66%)
May 13, 2021	22.85	23.17	19.65	19.80	3,388,272	-2.67(-11.88%)
May 12, 2021	21.81	24.32	20.70	22.47	5,871,845	+1.17(+5.49%)
May 11, 2021	21.13	23.49	20.93	21.30	7,039,013	-4.88(-18.64%)
May 10, 2021	29.16	29.21	26.12	26.18	2,122,506	-2.91(-10.00%)
May 07, 2021	30.21	31.11	28.82	29.09	959,510	-0.55(-1.86%)
May 06, 2021	29.41	29.94	27.73	29.64	1,548,243	+0.24(+0.82%)
May 05, 2021	30.68	31.11	29.25	29.40	1,119,300	-0.96(-3.16%)
May 04, 2021	30.61	31.36	29.68	30.36	1,730,179	-0.98(-3.13%)
May 03, 2021	33.43	33.71	31.25	31.34	1,383,064	-2.21(-6.59%)
Apr 30, 2021	33.11	34.24	33.05	33.55	607,900	-0.57(-1.67%)
Apr 29, 2021	35.60	35.70	33.43	34.12	979,335	-1.37(-3.86%)
Apr 28, 2021	35.32	35.77	34.11	35.49	1,171,616	-0.40(-1.11%)
Apr 27, 2021	34.25	36.50	34.23	35.89	2,349,349	+1.88(+5.53%)
Apr 26, 2021	34.44	34.77	33.52	34.01	1,182,185	+0.16(+0.47%)
Apr 23, 2021	33.00	34.47	32.16	33.85	1,249,700	+0.97(+2.95%)
Apr 22, 2021	35.00	35.10	32.21	32.88	2,097,081	-0.35(-1.05%)
Apr 21, 2021	30.00	33.69	29.25	33.23	2,702,258	+2.78(+9.13%)
Apr 20, 2021	32.10	32.45	29.51	30.45	2,421,241	-1.98(-6.11%)
Apr 19, 2021	34.05	35.16	31.80	32.43	2,026,567	-1.25(-3.71%)
Apr 16, 2021	34.14	34.90	32.64	33.68	1,366,700	-0.52(-1.52%)
Apr 15, 2021	36.73	37.42	33.28	34.20	2,411,309	-1.84(-5.11%)
Apr 14, 2021	36.80	38.25	35.70	36.04	1,844,340	-0.50(-1.37%)
Apr 13, 2021	36.00	37.87	35.30	36.54	2,322,214	+0.39(+1.08%)
Apr 12, 2021	38.80	38.99	35.64	36.15	3,235,719	-3.13(-7.97%)
Apr 09, 2021	40.03	40.80	38.72	39.28	2,258,100	-0.80(-2.00%)
Apr 08, 2021	41.20	43.20	39.85	40.08	4,612,372	-0.95(-2.32%)
Apr 07, 2021	44.77	44.80	40.40	41.03	4,593,521	-3.73(-8.33%)
Apr 06, 2021	47.20	48.39	43.71	44.76	7,590,622	-3.79(-7.81%)
Apr 05, 2021	63.61	64.00	47.26	48.55	28,608,408	+7.22(+17.47%)
Apr 01, 2021	43.47	43.67	40.60	41.33	875,800	-0.12(-0.29%)
Mar 31, 2021	39.49	43.35	39.15	41.45	1,497,866	+2.67(+6.88%)
Mar 30, 2021	38.84	38.97	37.21	38.78	1,006,978	-0.09(-0.23%)
Mar 29, 2021	38.70	39.50	38.03	38.87	712,479	-0.64(-1.62%)
Mar 26, 2021	40.50	41.45	37.51	39.51	1,158,500	-0.49(-1.23%)
Mar 25, 2021	37.80	40.98	37.06	40.00	1,244,772	+0.73(+1.86%)
Mar 24, 2021	43.73	43.78	38.57	39.27	2,059,432	-4.87(-11.03%)
Mar 23, 2021	46.60	46.90	43.25	44.14	1,289,691	-2.97(-6.30%)
Mar 22, 2021	48.75	49.45	46.30	47.11	1,061,014	-1.00(-2.08%)
Mar 19, 2021	47.00	48.90	46.10	48.11	1,536,700	+1.78(+3.84%)
Mar 18, 2021	47.28	49.80	46.10	46.33	1,176,569	-2.46(-5.04%)
Mar 17, 2021	45.13	49.80	44.22	48.79	1,861,333	+1.39(+2.93%)
Mar 16, 2021	51.04	52.60	45.60	47.40	2,348,836	-2.90(-5.77%)
Mar 15, 2021	46.50	52.01	44.50	50.30	4,422,316	+6.33(+14.40%)
Mar 12, 2021	42.75	44.31	42.00	43.97	1,238,200	-0.43(-0.97%)
Mar 11, 2021	40.81	46.50	40.13	44.40	2,942,355	+4.86(+12.29%)
Mar 10, 2021	41.96	42.60	38.56	39.54	1,296,997	-0.67(-1.67%)
Mar 09, 2021	39.82	41.50	38.84	40.21	1,223,966	+2.50(+6.63%)
Mar 08, 2021	38.35	41.81	37.56	37.71	1,338,392	-1.70(-4.31%)
Mar 05, 2021	37.89	40.08	32.20	39.41	3,060,300	+3.00(+8.24%)
Mar 04, 2021	40.47	40.70	35.03	36.41	4,428,842	-5.26(-12.62%)
Mar 03, 2021	42.95	43.47	40.27	41.67	1,862,142	-1.34(-3.12%)
Mar 02, 2021	47.81	48.48	41.55	43.01	3,025,486	-1.81(-4.04%)
Mar 01, 2021	45.31	47.30	44.45	44.82	1,736,216	-0.45(-0.99%)
Feb 26, 2021	48.10	48.14	44.20	45.27	1,387,300	-1.03(-2.22%)
Feb 25, 2021	53.65	54.13	46.00	46.30	2,396,919	-7.35(-13.70%)
Feb 24, 2021	48.42	56.77	47.30	53.65	4,695,443	+5.42(+11.24%)
Feb 23, 2021	47.74	50.89	43.30	48.23	2,538,446	-3.51(-6.78%)
Feb 22, 2021	54.70	56.50	50.50	51.74	2,410,752	-5.11(-8.99%)
Feb 19, 2021	57.45	59.49	54.51	56.85	2,151,700	+1.35(+2.43%)
Feb 18, 2021	58.10	58.80	54.20	55.50	2,352,823	-3.88(-6.53%)
Feb 17, 2021	60.61	62.50	58.33	59.38	1,772,824	-1.12(-1.85%)
Feb 16, 2021	68.25	68.50	59.60	60.50	3,064,105	-5.65(-8.54%)
Feb 12, 2021	66.00	67.85	64.00	66.15	1,556,500	+1.66(+2.57%)
Feb 11, 2021	69.75	73.49	63.50	64.49	6,158,476	-9.05(-12.31%)
Feb 10, 2021	81.53	87.95	73.50	73.54	2,610,942	-8.43(-10.28%)
Feb 09, 2021	68.35	86.30	66.11	81.97	3,433,285	+9.56(+13.20%)
Feb 08, 2021	72.75	75.48	68.82	72.41	1,280,604	+2.64(+3.78%)
Feb 05, 2021	66.50	72.50	65.25	69.77	1,116,100	+4.40(+6.73%)
Feb 04, 2021	67.75	68.50	64.51	65.37	1,029,984	-3.13(-4.57%)
Feb 03, 2021	71.86	71.96	67.58	68.50	1,072,709	-2.88(-4.03%)
Feb 02, 2021	72.62	77.56	68.80	71.38	1,327,522	+1.85(+2.66%)
Feb 01, 2021	70.99	74.87	65.04	69.53	2,861,615	-6.25(-8.25%)
Jan 29, 2021	76.55	81.80	71.55	75.78	1,315,000	+3.76(+5.22%)
Jan 28, 2021	86.40	87.29	66.00	72.02	2,342,966	-17.37(-19.43%)
Jan 27, 2021	79.50	94.81	78.55	89.39	2,198,160	+4.26(+5.00%)
Jan 26, 2021	66.76	85.88	65.52	85.13	3,110,328	+18.81(+28.36%)
Jan 25, 2021	67.53	72.97	61.88	66.32	1,719,863	+0.47(+0.71%)
Jan 22, 2021	63.25	69.90	61.51	65.85	2,440,000	-0.36(-0.54%)
Jan 21, 2021	53.17	68.90	51.56	66.21	4,741,647	+13.75(+26.21%)
Jan 20, 2021	53.38	54.00	51.00	52.46	638,665	-0.79(-1.48%)
Jan 19, 2021	54.47	55.02	52.07	53.25	814,142	+3.57(+7.19%)
Jan 15, 2021	51.87	53.38	49.50	49.68	578,200	-2.90(-5.52%)
Jan 14, 2021	55.85	55.87	50.58	52.58	876,864	-1.95(-3.58%)
Jan 13, 2021	51.90	55.77	51.76	54.53	999,891	+2.78(+5.37%)
Jan 12, 2021	52.79	52.99	48.88	51.75	692,014	+0.13(+0.25%)
Jan 11, 2021	50.11	53.50	50.00	51.62	981,590	-1.62(-3.04%)
Jan 08, 2021	47.62	54.70	47.60	53.24	1,657,500	+5.62(+11.80%)
Jan 07, 2021	47.02	48.19	46.20	47.62	545,025	+1.74(+3.79%)
Jan 06, 2021	45.52	48.55	45.00	45.88	625,447	+0.33(+0.72%)
Jan 05, 2021	45.00	47.10	44.55	45.55	787,803	-0.17(-0.37%)
Jan 04, 2021	47.38	48.10	44.55	45.72	604,811	+0.06(+0.13%)
Dec 31, 2020		45.66	45.66	45.66	575,134	-2.89(-5.95%)
Dec 30, 2020	49.00	50.28	47.80	48.55	575,134	+0.57(+1.19%)
Dec 29, 2020	48.50	49.70	46.60	47.98	487,506	+0.16(+0.33%)
Dec 28, 2020	52.80	53.49	47.50	47.82	1,105,739	-4.64(-8.84%)
Dec 24, 2020	54.91	55.50	50.57	52.46	504,600	-1.53(-2.83%)
Dec 23, 2020	55.46	56.50	51.55	53.99	1,011,062	-2.67(-4.71%)
Dec 22, 2020	51.94	57.26	51.50	56.66	1,696,654	+6.35(+12.62%)
Dec 21, 2020	47.84	50.58	47.50	50.31	737,009	+0.68(+1.37%)
Dec 18, 2020	50.86	53.40	48.70	49.63	1,265,300	-3.84(-7.18%)
Dec 17, 2020	45.97	53.83	44.50	53.47	2,059,911	+9.46(+21.50%)
Dec 16, 2020	43.19	44.99	41.79	44.01	685,733	+1.91(+4.54%)
Dec 15, 2020	45.12	45.56	42.10	42.10	930,478	-2.53(-5.67%)
Dec 14, 2020	46.67	48.51	44.03	44.63	869,165	-1.63(-3.52%)
Dec 11, 2020	46.86	50.35	46.12	46.26	1,008,200	-2.54(-5.20%)
Dec 10, 2020	42.00	49.48	41.50	48.80	2,323,590	+4.30(+9.66%)
Dec 09, 2020	47.67	49.20	43.76	44.50	2,276,063	-5.22(-10.50%)
Dec 08, 2020	50.12	52.50	48.00	49.72	2,071,918	-2.99(-5.67%)
Dec 07, 2020	55.45	56.43	51.26	52.71	2,313,234	-4.33(-7.59%)
Dec 04, 2020	56.37	61.17	53.00	57.04	2,309,000	-1.02(-1.76%)
Dec 03, 2020	63.71	65.49	51.00	58.06	6,472,961	-2.87(-4.71%)
Dec 02, 2020	54.90	63.56	50.35	60.93	3,245,560	+1.73(+2.92%)
Dec 01, 2020	64.00	69.18	58.25	59.20	3,032,761	-2.10(-3.43%)
Nov 30, 2020	55.80	61.30	49.00	61.30	3,884,087	+9.00(+17.21%)
Nov 27, 2020	49.00	54.87	48.20	52.30	2,669,200	+6.23(+13.52%)
Nov 25, 2020	45.50	47.40	43.60	46.07	1,722,300	+1.07(+2.38%)
Nov 24, 2020	45.00	48.58	41.00	45.00	3,352,118	+1.70(+3.93%)
Nov 23, 2020	37.12	44.25	37.12	43.30	2,777,905	+6.56(+17.86%)
Nov 20, 2020	38.20	38.68	36.50	36.74	958,700	-1.37(-3.59%)
Nov 19, 2020	37.51	38.72	37.06	38.11	534,306	+1.29(+3.50%)
Nov 18, 2020	38.00	39.13	36.70	36.82	660,469	-0.99(-2.62%)
Nov 17, 2020	38.15	40.45	37.45	37.81	1,190,055	-0.62(-1.61%)
Nov 16, 2020	36.50	39.10	36.39	38.43	809,617	+2.36(+6.54%)
Nov 13, 2020	36.51	38.61	35.76	36.07	732,600	-1.22(-3.27%)
Nov 12, 2020	37.86	38.18	35.52	37.29	1,060,903	-0.75(-1.97%)
Nov 11, 2020	36.71	39.13	36.50	38.04	1,223,693	+1.93(+5.34%)
Nov 10, 2020	34.13	37.30	34.00	36.11	1,093,729	+1.98(+5.80%)
Nov 09, 2020	34.28	36.90	33.39	34.13	1,216,052	+0.06(+0.18%)
Nov 06, 2020	33.57	34.52	30.20	34.07	1,144,600	+2.32(+7.31%)
Nov 05, 2020	29.81	33.00	29.45	31.75	996,262	+2.79(+9.63%)
Nov 04, 2020	29.58	30.47	28.30	28.96	462,427	-0.17(-0.58%)
Nov 03, 2020	28.19	29.83	27.71	29.13	484,946	+1.75(+6.39%)
Nov 02, 2020	27.72	28.20	27.08	27.38	436,769	-0.22(-0.80%)
Oct 30, 2020	28.58	29.08	26.93	27.60	613,300	-1.56(-5.35%)
Oct 29, 2020	28.68	31.44	27.60	29.16	1,516,962	+2.50(+9.38%)
Oct 28, 2020	28.21	28.27	26.50	26.66	638,808	-2.51(-8.60%)
Oct 27, 2020	28.95	30.13	27.61	29.17	553,049	+0.25(+0.86%)
Oct 26, 2020	29.58	30.17	27.94	28.92	868,381	-1.82(-5.92%)
Oct 23, 2020	31.15	31.57	30.33	30.74	355,000	-0.83(-2.63%)
Oct 22, 2020	30.49	31.97	30.28	31.57	467,950	+0.64(+2.07%)
Oct 21, 2020	31.28	31.93	29.30	30.93	837,917	-0.04(-0.13%)
Oct 20, 2020	33.81	33.84	30.26	30.97	1,274,148	-2.23(-6.72%)
Oct 19, 2020	34.50	36.30	33.01	33.20	769,987	-2.00(-5.68%)
Oct 16, 2020	37.55	37.80	35.00	35.20	899,100	-1.07(-2.95%)
Oct 15, 2020	35.49	36.99	34.60	36.27	894,249	-1.22(-3.25%)
Oct 14, 2020	35.00	37.50	34.08	37.49	2,009,980	+3.25(+9.49%)
Oct 13, 2020	34.90	35.65	33.70	34.24	958,500	-0.95(-2.70%)
Oct 12, 2020	37.06	37.73	35.00	35.19	929,057	-1.61(-4.37%)
Oct 09, 2020	37.50	37.88	36.14	36.80	967,400	+0.06(+0.16%)
Oct 08, 2020	40.51	42.75	36.01	36.74	3,761,514	-2.98(-7.50%)
Oct 07, 2020	36.67	40.50	36.67	39.72	3,424,961	+4.67(+13.32%)
Oct 06, 2020	40.10	40.54	34.57	35.05	3,399,002	-4.45(-11.27%)
Oct 05, 2020	39.89	45.00	38.06	39.50	12,367,496	+2.06(+5.50%)
Oct 02, 2020	31.22	38.50	29.37	37.44	25,784,400	+13.47(+56.20%)
Oct 01, 2020	24.20	24.99	23.05	23.97	3,496,624	+0.45(+1.91%)
Sep 30, 2020	24.00	25.94	22.50	23.52	2,396,289	-0.48(-2.00%)
Sep 29, 2020	26.00	26.78	23.82	24.00	2,064,941	-2.56(-9.64%)
Sep 28, 2020	29.81	29.90	26.45	26.56	1,431,055	-1.92(-6.74%)
Sep 25, 2020	26.50	29.55	26.50	28.48	1,265,600	+1.29(+4.74%)
Sep 24, 2020	27.15	28.90	25.65	27.19	2,110,306	-2.12(-7.23%)
Sep 23, 2020	28.36	32.90	27.50	29.31	6,102,856	-0.80(-2.66%)
Sep 22, 2020	23.90	30.57	22.30	30.11	14,352,827	+1.28(+4.44%)
Sep 21, 2020	32.95	33.00	27.63	28.83	6,992,889	-6.05(-17.35%)
Sep 18, 2020	31.10	35.97	29.33	34.88	9,614,700	+6.78(+24.13%)
Sep 17, 2020	34.85	36.26	28.00	28.10	7,284,879	-8.70(-23.64%)
Sep 16, 2020	36.27	44.00	34.50	36.80	7,547,353	-1.20(-3.16%)
Sep 15, 2020	52.24	52.38	34.90	38.00	17,731,904	-11.21(-22.78%)
Sep 14, 2020	61.81	62.50	48.20	49.21	7,572,297	-14.98(-23.34%)
Sep 11, 2020	49.40	66.67	49.00	64.19	9,484,100	+15.88(+32.87%)
Sep 10, 2020	45.75	49.25	45.25	48.31	2,325,402	+4.29(+9.75%)
Sep 09, 2020	47.00	47.00	43.12	44.02	2,196,216	+3.17(+7.76%)
Sep 08, 2020	35.91	42.00	35.00	40.85	2,322,319	+4.45(+12.23%)
Sep 04, 2020	38.37	39.74	30.23	36.40	2,083,100	-2.10(-5.45%)
Sep 03, 2020	40.12	42.49	36.80	38.50	1,675,898	-1.30(-3.27%)
Sep 02, 2020	40.35	43.48	36.50	39.80	3,379,399	+4.05(+11.33%)
Sep 01, 2020	27.65	37.73	27.65	35.75	4,602,003	+8.19(+29.72%)
Aug 31, 2020	26.45	28.19	26.00	27.56	887,187	+1.58(+6.08%)
Aug 28, 2020	25.71	27.00	25.00	25.98	687,700	+1.21(+4.88%)
Aug 27, 2020	29.19	29.19	24.30	24.77	1,147,672	-2.81(-10.19%)
Aug 26, 2020	28.33	29.37	25.75	27.58	1,541,568	-1.32(-4.57%)
Aug 25, 2020	28.50	30.50	27.17	28.90	2,807,070	+2.20(+8.24%)
Aug 24, 2020	24.28	27.88	23.50	26.70	4,613,601	+5.00(+23.04%)

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.