Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	3024	3048	2952	2976	47	-24.00(-0.80%)
Nov 29, 2021	3120	3144	3000	3000	46	-120.00(-3.85%)
Nov 26, 2021	3192	3213	3072	3120	43	-72.00(-2.26%)
Nov 24, 2021	3120	3240	3072	3192	70	+72.00(+2.31%)
Nov 23, 2021	3240	3240	3120	3120	58	-120.00(-3.70%)
Nov 22, 2021	3384	3384	3168	3240	97	-72.00(-2.17%)
Nov 19, 2021	3432	3456	3264	3312	61	-72.00(-2.13%)
Nov 18, 2021	3648	3492	3384	3384	148	-216.00(-6.00%)
Nov 17, 2021	3672	3739	3600	3600	75	-120.00(-3.23%)
Nov 16, 2021	3768	3768	3600	3720	33	-48.00(-1.27%)
Nov 15, 2021	3744	3792	3720	3768	16	-24.00(-0.63%)
Nov 12, 2021	3768	3792	3663	3792	18	+0.00(+0.00%)
Nov 11, 2021	3648	3888	3648	3792	49	+72.00(+1.94%)
Nov 10, 2021	3840		3720	3720	85	-240.00(-6.06%)
Nov 09, 2021	3960	3991	3770	3960	30	+48.00(+1.23%)
Nov 08, 2021	3720	4044	3720	3912	116	+120.00(+3.16%)
Nov 05, 2021	3648	3864	3600	3792	62	+96.00(+2.60%)
Nov 04, 2021	3624	3744	3624	3696	29	+72.00(+1.99%)
Nov 03, 2021	3648	3744	3601	3624	50	-24.00(-0.66%)
Nov 02, 2021	3600	3648	3600	3648	28	+0.00(+0.00%)
Nov 01, 2021	3528	3684	3504	3648	61	+120.00(+3.40%)
Oct 29, 2021	3576	3648	3528	3528	45	-24.00(-0.68%)
Oct 28, 2021	3600	3792	3504	3552	104	-120.00(-3.27%)
Oct 27, 2021	3552	3816	3456	3672	519	+120.00(+3.38%)
Oct 26, 2021	3432			3552	2,005	+48.00(+1.37%)
Oct 25, 2021	3552	3576	3432	3504	42	-50.88(-1.43%)
Oct 22, 2021	3576	3672	3552	3555	13	-69.12(-1.91%)
Oct 21, 2021	3624	3744	3576	3624	15	-24.00(-0.66%)
Oct 20, 2021	3672	3720	3585	3648	8	-72.00(-1.94%)
Oct 19, 2021	3648	3720	3558	3720	18	+102.48(+2.83%)
Oct 18, 2021	3552	3648	3504	3618	32	+65.52(+1.84%)
Oct 15, 2021	3576	3576	3528	3552	8	-24.00(-0.67%)
Oct 14, 2021	3552	3576	3504	3576	27	+24.00(+0.68%)
Oct 13, 2021	3528	3576	3504	3552	13	-24.00(-0.67%)
Oct 12, 2021	3576	3576	3528	3576	15	+12.00(+0.34%)
Oct 11, 2021	3504	3600	3504	3564	37	+12.00(+0.34%)
Oct 08, 2021	3624	3624	3504	3552	28	-24.00(-0.67%)
Oct 07, 2021	3672	3672	3552	3576	35	-72.00(-1.97%)
Oct 06, 2021	3600	3648	3528	3648	25	+48.00(+1.33%)
Oct 05, 2021	3624	3650	3552	3600	18	+24.00(+0.67%)
Oct 04, 2021	3744	3744	3552	3576	21	-48.00(-1.32%)
Oct 01, 2021	3672	3788	3600	3624	14	+0.00(+0.00%)
Sep 30, 2021	3648	3696	3600	3624	27	+0.00(+0.00%)
Sep 29, 2021	3720	3764	3624	3624	44	-96.00(-2.58%)
Sep 28, 2021	3720	3804	3720	3720	19	-48.00(-1.27%)
Sep 27, 2021	3768	3888	3720	3768	58	+24.00(+0.64%)
Sep 24, 2021	3696	3792	3696	3744	22	+24.00(+0.65%)
Sep 23, 2021	3720	3744	3683	3720	16	+0.00(+0.00%)
Sep 22, 2021	3744	3840	3648	3720	122	-24.00(-0.64%)
Sep 21, 2021	3768	3816	3696	3744	20	+0.00(+0.00%)
Sep 20, 2021	3816	3960	3696	3744	39	-216.00(-5.45%)
Sep 17, 2021	3840	3960	3768	3960	29	+168.00(+4.43%)
Sep 16, 2021	3792	3892	3744	3792	29	-24.00(-0.63%)
Sep 15, 2021	3936	3957	3720	3816	39	-120.00(-3.05%)
Sep 14, 2021	4080	4101	3936	3936	28	-168.00(-4.09%)
Sep 13, 2021	4056	4176	3987	4104	20	+24.00(+0.59%)
Sep 10, 2021	4032	4174	4008	4080	54	-48.00(-1.16%)
Sep 09, 2021	4008	4272	4008	4128	55	+168.00(+4.24%)
Sep 08, 2021	4056	4056	3912	3960	25	-96.00(-2.37%)
Sep 07, 2021	4056	4152	3960	4056	26	+0.00(+0.00%)
Sep 03, 2021	4056	4104	4012	4056	20	+0.00(+0.00%)
Sep 02, 2021	4032	4152	3984	4056	53	+24.00(+0.60%)
Sep 01, 2021	4080	4176	4008	4032	20	-120.00(-2.89%)
Aug 31, 2021	3960	4152	3960	4152	57	+168.00(+4.22%)
Aug 30, 2021	3864	4008	3864	3984	25	+96.00(+2.47%)
Aug 27, 2021	3984	4248	3888	3888	80	-48.00(-1.22%)
Aug 26, 2021	4320	4392	3912	3936	135	-384.00(-8.89%)
Aug 25, 2021	4272	4416	4224	4320	138	+72.00(+1.69%)
Aug 24, 2021	4128	4344	4032	4248	90	+72.00(+1.72%)
Aug 23, 2021	3912	4344	3888	4176	211	+216.00(+5.45%)
Aug 20, 2021	3960	4008	3816	3960	137	-48.00(-1.20%)
Aug 19, 2021	3696	4176	3684	4008	518	+408.00(+11.33%)
Aug 18, 2021	3624	3720	3528	3600	81	-48.00(-1.32%)
Aug 17, 2021	3624	3670	3528	3648	75	+24.00(+0.66%)
Aug 16, 2021	3624	3696	3600	3624	51	-72.00(-1.95%)
Aug 13, 2021	3792	3696	3600	3696	65	-0.24(-0.01%)
Aug 12, 2021	3720	3732	3624	3696	53	+0.24(+0.01%)
Aug 11, 2021	3720	3840	3672	3696	35	-72.00(-1.91%)
Aug 10, 2021	3864	3912	3696	3768	37	-48.00(-1.26%)
Aug 09, 2021	3792	3840	3720	3816	35	-24.00(-0.62%)
Aug 06, 2021	3672	3912	3648	3840	61	+144.00(+3.90%)
Aug 05, 2021	3576	3768	3504	3696	84	+120.00(+3.36%)
Aug 04, 2021	3624	3648	3528	3576	57	-48.00(-1.32%)
Aug 03, 2021	3672	3672	3624	3624	37	-72.00(-1.95%)
Aug 02, 2021	3624	3792	3624	3696	23	+48.00(+1.32%)
Jul 30, 2021	3624	3720	3624	3648	38	+0.00(+0.00%)
Jul 29, 2021	3672	3720	3624	3648	24	+0.00(+0.00%)
Jul 28, 2021	3624	3720	3624	3648	37	+24.00(+0.66%)
Jul 27, 2021	3720	3768	3624	3624	45	-132.48(-3.53%)
Jul 26, 2021	3720	3840	3672	3756	26	+60.48(+1.64%)
Jul 23, 2021	3648	3840	3648	3696	52	-96.00(-2.53%)
Jul 22, 2021	3792	3846	3744	3792	37	-48.00(-1.25%)
Jul 21, 2021	3816	3984	3816	3840	57	+0.00(+0.00%)
Jul 20, 2021	3744	3924	3744	3840	52	+48.00(+1.27%)
Jul 19, 2021	3744	3816	3624	3792	79	+24.00(+0.64%)
Jul 16, 2021	3840	3864	3768	3768	18	-24.00(-0.63%)
Jul 15, 2021	3864	3879	3720	3792	61	+0.00(+0.00%)
Jul 14, 2021	3912	3972	3720	3792	93	-144.00(-3.66%)
Jul 13, 2021	3960	4008	3888	3936	68	-120.00(-2.96%)
Jul 12, 2021	4128	4152	4008	4056	95	-24.00(-0.59%)
Jul 09, 2021	4056	4104	3960	4080	102	+120.00(+3.03%)
Jul 08, 2021	3864	4104	3792	3960	211	+72.00(+1.85%)
Jul 07, 2021	4296	4296	3864	3888	383	-336.00(-7.95%)
Jul 06, 2021	4104	4608	3951	4224	1,200	+552.00(+15.03%)
Jul 02, 2021	3864	3912	3672	3672	113	-288.00(-7.27%)
Jul 01, 2021	3840	4104	3792	3960	327	+96.00(+2.48%)
Jun 30, 2021	3936	3936	3840	3864	66	+0.00(+0.00%)
Jun 29, 2021	3888	4008	3840	3864	66	-72.00(-1.83%)
Jun 28, 2021	4104	4152	3840	3936	121	-48.00(-1.20%)
Jun 25, 2021	3768	4008	3768	3984	108	+168.00(+4.40%)
Jun 24, 2021	3768	3840	3744	3816	27	+120.00(+3.25%)
Jun 23, 2021	3744	3840	3648	3696	87	-72.00(-1.91%)
Jun 22, 2021	3672	3864	3624	3768	51	+24.00(+0.64%)
Jun 21, 2021	3912	3960	3600	3744	90	-72.00(-1.89%)
Jun 18, 2021	3960	4008	3816	3816	60	-96.00(-2.45%)
Jun 17, 2021	3984	4128	3912	3912	33	-96.00(-2.40%)
Jun 16, 2021	4080	4104	3984	4008	77	-72.00(-1.76%)
Jun 15, 2021	4200	4224	4042	4080	78	-120.00(-2.86%)
Jun 14, 2021	4392	4433	4152	4200	81	-144.00(-3.31%)
Jun 11, 2021	4560	4560	4248	4344	104	-96.00(-2.16%)
Jun 10, 2021	4272	4464	4224	4440	135	+168.00(+3.93%)
Jun 09, 2021	4176	4296	4104	4272	120	+168.00(+4.09%)
Jun 08, 2021	4128	4189	4056	4104	78	-24.00(-0.58%)
Jun 07, 2021	4152	4176	4056	4128	63	+24.00(+0.58%)
Jun 04, 2021	4104	4176	4032	4104	109	+24.00(+0.59%)
Jun 03, 2021	3984	4104	3936	4080	122	+72.00(+1.80%)
Jun 02, 2021	4056	4080	3888	4008	120	-24.00(-0.60%)
Jun 01, 2021	3936	4104	3888	4032	123	+144.00(+3.70%)
May 28, 2021	3912	3984	3816	3888	61	-24.00(-0.61%)
May 27, 2021	3744	3984	3744	3912	80	+144.00(+3.82%)
May 26, 2021	3672	3840	3672	3768	51	+72.00(+1.95%)
May 25, 2021	3768	3888	3696	3696	113	-120.00(-3.14%)
May 24, 2021	3960	3960	3792	3816	41	-72.00(-1.85%)
May 21, 2021	3888	3960	3816	3888	73	+0.00(+0.00%)
May 20, 2021	3816	3936	3700	3888	133	+59.28(+1.55%)
May 19, 2021	3720	3936	3648	3829	58	-59.28(-1.52%)
May 18, 2021	3600	3936	3552	3888	140	+312.00(+8.72%)
May 17, 2021	3480	3600	3408	3576	125	+168.00(+4.93%)
May 14, 2021	3528	3648	3408	3408	146	-264.00(-7.19%)
May 13, 2021	3576	3720	3432	3672	127	+72.00(+2.00%)
May 12, 2021	3672	3744	3576	3600	105	-96.00(-2.60%)
May 11, 2021	3624	3768	3552	3696	105	+72.00(+1.99%)
May 10, 2021	3672	3779	3576	3624	81	-48.00(-1.31%)
May 07, 2021	3600	3756	3600	3672	39	+72.00(+2.00%)
May 06, 2021	3696	3840	3552	3600	103	-144.00(-3.85%)
May 05, 2021	3624	3984	3600	3744	283	+96.00(+2.63%)
May 04, 2021	3840	3840	3552	3648	89	-168.00(-4.40%)
May 03, 2021	3816	3864	3744	3816	42	+72.00(+1.92%)
Apr 30, 2021	3888	3925	3720	3744	72	-120.00(-3.11%)
Apr 29, 2021	3960	4008	3816	3864	72	-144.00(-3.59%)
Apr 28, 2021	3888	4104	3840	4008	109	+72.00(+1.83%)
Apr 27, 2021	3960	3984	3840	3936	45	+0.00(+0.00%)
Apr 26, 2021	3912	4008	3864	3936	70	+72.00(+1.86%)
Apr 23, 2021	3864	3936	3792	3864	59	+24.00(+0.62%)
Apr 22, 2021	3744	3912	3648	3840	92	+144.00(+3.90%)
Apr 21, 2021	3408	3816	3408	3696	120	+240.00(+6.94%)
Apr 20, 2021	3768	3768	3384	3456	205	-264.00(-7.10%)
Apr 19, 2021	3504	3744	3408	3720	112	+192.00(+5.44%)
Apr 16, 2021	3600	3653	3444	3528	194	-72.00(-2.00%)
Apr 15, 2021	3816	3816	3600	3600	113	-168.00(-4.46%)
Apr 14, 2021	3744	3888	3696	3768	100	-24.00(-0.63%)
Apr 13, 2021	3720	3816	3600	3792	152	+24.00(+0.64%)
Apr 12, 2021	4032	4032	3744	3768	166	-288.00(-7.10%)
Apr 09, 2021	4224	4224	3912	4056	190	-144.00(-3.43%)
Apr 08, 2021	4056	4248	4032	4200	167	+144.00(+3.55%)
Apr 07, 2021	4152	4248	4008	4056	135	-144.00(-3.43%)
Apr 06, 2021	4080	4272	4080	4200	131	+24.00(+0.57%)
Apr 05, 2021	4416	4416	4080	4176	263	-240.00(-5.43%)
Apr 01, 2021	3912	4464	3888	4416	246	+432.00(+10.84%)
Mar 31, 2021	3768	4032	3744	3984	279	+216.00(+5.73%)
Mar 30, 2021	3984	4056	3720	3768	477	-360.00(-8.72%)
Mar 29, 2021	4296	4536	4104	4128	377	-144.00(-3.37%)
Mar 26, 2021	4368	4512	4176	4272	582	-456.00(-9.64%)
Mar 25, 2021	4536	4920	4200	4728	833	-24.00(-0.51%)
Mar 24, 2021	4560	4800	4320	4752	1,238	+528.00(+12.50%)
Mar 23, 2021	4536	4632	4128	4224	1,212	-552.00(-11.56%)
Mar 22, 2021	5160	5184	4608	4776	2,253	-672.00(-12.33%)
Mar 19, 2021	7296	7536	5352	5448	31,735	+1416.00(+35.12%)
Mar 18, 2021	4176	4248	4032	4032	1,538	-72.00(-1.75%)
Mar 17, 2021	3960	4224	3864	4104	121	+24.00(+0.59%)
Mar 16, 2021	4128	4248	3960	4080	319	-96.00(-2.30%)
Mar 15, 2021	4128	4248	3936	4176	199	+48.00(+1.16%)
Mar 12, 2021	4032	4128	3946	4128	118	+24.00(+0.58%)
Mar 11, 2021	3960	4104	3792	4104	194	+240.00(+6.21%)
Mar 10, 2021	3960	4056	3720	3864	224	-144.00(-3.59%)
Mar 09, 2021	3840	4032	3720	4008	409	+288.00(+7.74%)
Mar 08, 2021	3936	3936	3600	3720	139	-6.24(-0.17%)
Mar 05, 2021	3624	3792	3120	3726	345	+150.24(+4.20%)
Mar 04, 2021	3816	4056	3456	3576	419	-528.00(-12.87%)
Mar 03, 2021	4128	4128	3864	4104	212	+0.00(+0.00%)
Mar 02, 2021	4368	4464	4008	4104	329	-288.00(-6.56%)
Mar 01, 2021	4320	4656	4128	4392	445	+96.00(+2.23%)
Feb 26, 2021	4464	4572	3912	4296	605	-312.00(-6.77%)
Feb 25, 2021	4896	4896	4440	4608	453	-240.00(-4.95%)
Feb 24, 2021	4776	5160	4728	4848	653	+0.00(+0.00%)
Feb 23, 2021	4608	5352	4344	4848	1,666	-48.00(-0.98%)
Feb 22, 2021	4848	5136	4560	4896	905	+0.00(+0.00%)
Feb 19, 2021	4848	5016	4704	4896	484	+24.00(+0.49%)
Feb 18, 2021	5352	5424	4680	4872	742	-312.00(-6.02%)
Feb 17, 2021	5232	5496	4944	5184	543	+48.00(+0.93%)
Feb 16, 2021	5808	5880	5136	5136	793	-336.00(-6.14%)
Feb 12, 2021	5712	5832	5304	5472	846	+168.00(+3.17%)
Feb 11, 2021	5376	5640	5232	5304	591	+144.00(+2.79%)
Feb 10, 2021	5640	6240	5088	5160	898	-216.00(-4.02%)
Feb 09, 2021	5280	5472	5088	5376	383	+336.00(+6.67%)
Feb 08, 2021	5184	5280	4944	5040	398	+24.00(+0.48%)
Feb 05, 2021	4776	5160	4634	5016	264	+264.00(+5.56%)
Feb 04, 2021	4992	4992	4632	4752	165	-96.00(-1.98%)
Feb 03, 2021	4800	5160	4704	4848	543	+216.00(+4.66%)
Feb 02, 2021	4752	4776	4440	4632	171	-288.00(-5.85%)
Feb 01, 2021	4296	5040	4272	4920	389	+648.00(+15.17%)
Jan 29, 2021	4560	4584	4224	4272	212	-288.00(-6.32%)
Jan 28, 2021	4560	4704	4248	4560	312	-96.00(-2.06%)
Jan 27, 2021	5400	5400	4440	4656	657	-792.00(-14.54%)
Jan 26, 2021	5568	5712	5328	5448	179	+0.00(+0.00%)
Jan 25, 2021	5376	5736	5088	5448	227	+192.00(+3.65%)
Jan 22, 2021	5280	5352	5040	5256	138	+24.00(+0.46%)
Jan 21, 2021	5232	5568	5040	5232	182	+24.00(+0.46%)
Jan 20, 2021	5712	5736	5112	5208	450	+96.00(+1.88%)
Jan 19, 2021	4872	5376	4800	5112	319	+168.00(+3.40%)
Jan 15, 2021	4656	4944	4464	4944	279	+360.00(+7.85%)
Jan 14, 2021	4584	4632	4416	4584	52	+72.00(+1.60%)
Jan 13, 2021	4680	4680	4368	4512	60	-24.00(-0.53%)
Jan 12, 2021	4584	4720	4440	4536	58	-24.00(-0.53%)
Jan 11, 2021	4368	4776	4320	4560	144	+288.00(+6.74%)
Jan 08, 2021	4272	4536	4200	4272	80	+24.00(+0.56%)
Jan 07, 2021	4104	4320	4104	4248	50	+144.00(+3.51%)
Jan 06, 2021	4200	4464	3984	4104	141	+24.00(+0.59%)
Jan 05, 2021	4008	4296	3960	4080	83	+0.00(+0.00%)
Jan 04, 2021	4032	4104	3840	4080	83	-60.00(-1.45%)
Dec 31, 2020		4140	4140	4140	159	-36.00(-0.86%)
Dec 30, 2020	4368	4464	4008	4176	159	-192.00(-4.40%)
Dec 29, 2020	4200	4536	4008	4368	135	+168.00(+4.00%)
Dec 28, 2020	3936	4800	3840	4200	503	+240.00(+6.06%)
Dec 24, 2020	4056	4104	3720	3960	147	-168.00(-4.07%)
Dec 23, 2020	3696	4320	3696	4128	401	+384.00(+10.26%)
Dec 22, 2020	3840	3859	3480	3744	183	-96.00(-2.50%)
Dec 21, 2020	3504	5112	3432	3840	2,863	+432.00(+12.68%)
Dec 18, 2020	3432	3528	3408	3408	94	-120.00(-3.40%)
Dec 17, 2020	3480	3528	3443	3528	42	+0.00(+0.00%)
Dec 16, 2020	3504	3528	3384	3528	34	+24.00(+0.68%)
Dec 15, 2020	3480	3528	3432	3504	35	+24.00(+0.69%)
Dec 14, 2020	3480	3552	3408	3480	50	+48.00(+1.40%)
Dec 11, 2020	3480	3480	3384	3432	66	-24.00(-0.69%)
Dec 10, 2020	3384	3528	3360	3456	73	-72.00(-2.04%)
Dec 09, 2020	3648	3720	3360	3528	288	-216.00(-5.77%)
Dec 08, 2020	3888	4128	3624	3744	597	-600.00(-13.81%)
Dec 07, 2020	3768	4704	3768	4344	1,463	+528.00(+13.84%)
Dec 04, 2020	3696	3816	3648	3816	16	+72.00(+1.92%)
Dec 03, 2020	3600	3816	3600	3744	25	+0.00(+0.00%)
Dec 02, 2020	3744	3816	3408	3744	54	-72.00(-1.89%)

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.