Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		6694	6694	6694	142	+168.75(+2.59%)
Dec 30, 2020	6480	6705	6424	6525	142	+78.75(+1.22%)
Dec 29, 2020	7110	7110	6368	6446	390	-596.25(-8.47%)
Dec 28, 2020	7245	7391	6952	7042	227	+33.75(+0.48%)
Dec 24, 2020	7155	7256	6761	7009	263	-168.75(-2.35%)
Dec 23, 2020	7481	7875	7155	7178	375	-303.75(-4.06%)
Dec 22, 2020	7459	7560	6919	7481	482	+112.50(+1.53%)
Dec 21, 2020	6739	7605	6322	7369	693	+292.50(+4.13%)
Dec 18, 2020	5524	8201	5366	7076	3,605	+945.00(+15.41%)
Dec 17, 2020	4410	7031	4162	6131	8,709	+1980.00(+47.70%)
Dec 16, 2020	4140	4219	4118	4151	63	+22.50(+0.54%)
Dec 15, 2020	4129	4162	4050	4129	85	+56.25(+1.38%)
Dec 14, 2020	4196	4241	3938	4072	131	-33.75(-0.82%)
Dec 11, 2020	4151	4230	4072	4106	61	-56.25(-1.35%)
Dec 10, 2020	4039	4208	3949	4162	145	+146.25(+3.64%)
Dec 09, 2020	4219	4309	3904	4016	208	-157.50(-3.77%)
Dec 08, 2020	3825	4241	3791	4174	357	+348.75(+9.12%)
Dec 07, 2020	3802	3915	3746	3825	176	+33.75(+0.89%)
Dec 04, 2020	3791	3848	3690	3791	186	+22.50(+0.60%)
Dec 03, 2020	3814	3904	3746	3769	104	-45.00(-1.18%)
Dec 02, 2020	3758	3881	3712	3814	57	+56.25(+1.50%)
Dec 01, 2020	3904	3904	3735	3758	79	-56.25(-1.47%)
Nov 30, 2020	3892	3915	3769	3814	106	-22.50(-0.59%)
Nov 27, 2020	3780	3870	3759	3836	89	+90.00(+2.40%)
Nov 25, 2020	3701	3814	3622	3746	80	+45.00(+1.22%)
Nov 24, 2020	3622	3780	3600	3701	110	+0.00(+0.00%)
Nov 23, 2020	3848	3892	3701	3701	136	-78.75(-2.08%)
Nov 20, 2020	3746	3901	3690	3780	181	+0.00(+0.00%)
Nov 19, 2020	3802	3802	3668	3780	54	+22.50(+0.60%)
Nov 18, 2020	3769	3802	3735	3758	91	+22.50(+0.60%)
Nov 17, 2020	3769	3848	3735	3735	75	-56.25(-1.48%)
Nov 16, 2020	3769	3825	3600	3791	125	+90.00(+2.43%)
Nov 13, 2020	3668	3904	3656	3701	209	+78.75(+2.17%)
Nov 12, 2020	3566	3656	3465	3622	104	+11.25(+0.31%)
Nov 11, 2020	3566	3622	3441	3611	69	+78.75(+2.23%)
Nov 10, 2020	3465	3544	3341	3532	122	+135.00(+3.97%)
Nov 09, 2020	3510	3521	3341	3398	141	-22.50(-0.66%)
Nov 06, 2020	3431	3521	3386	3420	108	-67.50(-1.94%)
Nov 05, 2020	3431	3532	3386	3488	89	+112.50(+3.33%)
Nov 04, 2020	3442	3634	3330	3375	142	-168.75(-4.76%)
Nov 03, 2020	3352	3589	3218	3544	182	+225.00(+6.78%)
Nov 02, 2020	3431	3532	3296	3319	187	-213.75(-6.05%)
Oct 30, 2020	3589	3600	3398	3532	136	-45.00(-1.26%)
Oct 29, 2020	3442	3645	3285	3578	94	+135.00(+3.92%)
Oct 28, 2020	3375	3488	3206	3442	250	-56.25(-1.61%)
Oct 27, 2020	3634	3690	3442	3499	216	-146.25(-4.01%)
Oct 26, 2020	3915	3938	3611	3645	238	-247.50(-6.36%)
Oct 23, 2020	3904	4028	3881	3892	178	-11.25(-0.29%)
Oct 22, 2020	3938	3971	3802	3904	389	-101.25(-2.53%)
Oct 21, 2020	4106	4129	3994	4005	301	-90.00(-2.20%)
Oct 20, 2020	4196	4252	4050	4095	261	-168.75(-3.96%)
Oct 19, 2020	4399	4466	4230	4264	314	-56.25(-1.30%)
Oct 16, 2020	4388	4388	4219	4320	342	-78.75(-1.79%)
Oct 15, 2020	4275	4432	4230	4399	450	-78.75(-1.76%)
Oct 14, 2020	4388	4646	4376	4478	762	+123.75(+2.84%)
Oct 13, 2020	4725	4736	4129	4354	2,409	-742.50(-14.57%)
Oct 12, 2020	5839	6188	5018	5096	5,997	-7323.75(-58.97%)
Oct 09, 2020	12139	12465	11902	12420	145	+517.50(+4.35%)
Oct 08, 2020	12285	12493	11655	11902	131	-427.50(-3.47%)
Oct 07, 2020	11992	12488	11936	12330	103	+225.00(+1.86%)
Oct 06, 2020	12319	12330	11812	12105	72	-168.80(-1.38%)
Oct 05, 2020	12476	12679	12038	12274	94	-56.20(-0.46%)
Oct 02, 2020	12375	12476	12223	12330	67	-56.20(-0.45%)
Oct 01, 2020	12296	12758	11981	12386	115	+202.40(+1.66%)
Sep 30, 2020	12184	12274	12038	12184	86	-78.70(-0.64%)
Sep 29, 2020	12161	12544	12161	12262	37	-11.30(-0.09%)
Sep 28, 2020	12431	12611	11869	12274	131	-11.20(-0.09%)
Sep 25, 2020	12150	12556	12150	12285	33	+11.20(+0.09%)
Sep 24, 2020	12576	12583	12206	12274	13	-180.00(-1.45%)
Sep 23, 2020	12724	13027	12431	12454	29	-270.00(-2.12%)
Sep 22, 2020	12758	13185	12578	12724	36	+0.00(+0.00%)
Sep 21, 2020	12712	12960	12600	12724	39	-213.70(-1.65%)
Sep 18, 2020	12769	13601	12262	12938	79	+382.50(+3.05%)
Sep 17, 2020	12758	13185	12262	12555	69	-326.20(-2.53%)
Sep 16, 2020	13624	13624	12870	12881	57	-573.80(-4.26%)
Sep 15, 2020	13736	13736	13342	13455	44	-112.50(-0.83%)
Sep 14, 2020	13129	13882	12994	13568	94	+562.50(+4.33%)
Sep 11, 2020	12915	13219	12611	13005	53	+315.00(+2.48%)
Sep 10, 2020	13162	13162	12679	12690	24	-450.00(-3.42%)
Sep 09, 2020	12814	13426	12814	13140	18	+416.20(+3.27%)
Sep 08, 2020	12825	12836	12622	12724	10	-146.20(-1.14%)
Sep 04, 2020	13268	13268	12712	12870	14	-270.00(-2.05%)
Sep 03, 2020	12994	13477	12960	13140	22	-202.50(-1.52%)
Sep 02, 2020	13061	13432	12431	13342	16	+247.50(+1.89%)
Sep 01, 2020	12679	13174	12532	13095	20	+573.80(+4.58%)
Aug 31, 2020	12780	12780	12313	12521	30	-258.80(-2.03%)
Aug 28, 2020	12465	12870	12465	12780	17	+281.20(+2.25%)
Aug 27, 2020	12735	12825	12229	12499	19	-180.00(-1.42%)
Aug 26, 2020	12622	12814	12622	12679	13	-33.70(-0.27%)
Aug 25, 2020	12802	12892	12600	12712	23	+0.00(+0.00%)
Aug 24, 2020	13106	13157	12616	12712	16	-382.50(-2.92%)
Aug 21, 2020	13511	13511	13050	13095	20	-405.00(-3.00%)
Aug 20, 2020	12971	13809	12656	13500	60	+270.00(+2.04%)
Aug 19, 2020	13028	13331	12172	13230	61	+90.00(+0.68%)
Aug 18, 2020	12352	13331	12161	13140	83	+787.50(+6.38%)
Aug 17, 2020	11914	12364	11869	12352	65	+438.70(+3.68%)
Aug 14, 2020	11790	11914	11542	11914	4	+135.00(+1.15%)
Aug 13, 2020	11914	12071	11711	11779	26	-33.70(-0.29%)
Aug 12, 2020	11869	12038	11812	11812	10	+78.70(+0.67%)
Aug 11, 2020	12128	12128	11576	11734	18	-382.50(-3.16%)
Aug 10, 2020	11860	12116	11654	12116	11	+551.30(+4.77%)
Aug 07, 2020	11334	11632	11306	11565	24	+112.50(+0.98%)
Aug 06, 2020	11464	11568	11261	11452	19	-180.00(-1.55%)
Aug 05, 2020	11666	11954	11408	11632	13	-11.30(-0.10%)
Aug 04, 2020	11441	11812	11396	11644	20	+191.30(+1.67%)
Aug 03, 2020	11385	11706	11363	11452	16	+56.30(+0.49%)
Jul 31, 2020	11700	11891	11362	11396	37	-382.60(-3.25%)
Jul 30, 2020	11925	11925	11557	11779	7	-202.40(-1.69%)
Jul 29, 2020	11565	12285	11250	11981	65	+393.70(+3.40%)
Jul 28, 2020	11880	11880	11588	11588	7	-225.00(-1.90%)
Jul 27, 2020	11588	11891	11452	11812	29	+258.70(+2.24%)
Jul 24, 2020	11722	11990	11520	11554	20	+33.80(+0.29%)
Jul 23, 2020	11768	11768	11486	11520	22	-180.00(-1.54%)
Jul 22, 2020	11441	11801	11441	11700	24	-191.20(-1.61%)
Jul 21, 2020	11925	11970	11689	11891	28	+258.70(+2.22%)
Jul 20, 2020	11588	11756	11288	11632	18	+112.50(+0.98%)
Jul 17, 2020	11036	11576	11036	11520	25	+461.20(+4.17%)
Jul 16, 2020	11104	11121	10755	11059	18	-101.20(-0.91%)
Jul 15, 2020	10901	11216	10856	11160	30	+360.00(+3.33%)
Jul 14, 2020	10474	10986	10364	10800	21	+258.80(+2.46%)
Jul 13, 2020	10800	11171	10519	10541	47	-438.80(-4.00%)
Jul 10, 2020	10969	11177	10530	10980	32	+11.20(+0.10%)
Jul 09, 2020	11272	11396	10524	10969	76	-168.70(-1.51%)
Jul 08, 2020	10935	11202	10912	11138	41	+225.00(+2.06%)
Jul 07, 2020	11711	11711	10800	10912	62	-472.50(-4.15%)
Jul 06, 2020	11835	11835	11182	11385	72	-393.80(-3.34%)
Jul 02, 2020	11768	11981	11632	11779	74	-33.70(-0.29%)
Jul 01, 2020	12060	12071	11550	11812	80	-303.80(-2.51%)
Jun 30, 2020	12294	12294	11869	12116	60	-348.70(-2.80%)
Jun 29, 2020	11981	12476	11486	12465	46	+382.50(+3.17%)
Jun 26, 2020	12465	12589	11711	12082	667	-438.70(-3.50%)
Jun 25, 2020	12622	12825	12161	12521	71	-11.30(-0.09%)
Jun 24, 2020	12544	12712	12004	12532	69	+202.50(+1.64%)
Jun 23, 2020	12375	12668	12184	12330	41	+67.50(+0.55%)
Jun 22, 2020	12161	12454	12161	12262	25	+33.70(+0.28%)
Jun 19, 2020	12375	12488	12071	12229	26	-123.70(-1.00%)
Jun 18, 2020	12319	12645	12001	12352	21	+67.50(+0.55%)
Jun 17, 2020	12555	12780	12184	12285	33	-168.80(-1.36%)
Jun 16, 2020	12229	12712	12156	12454	26	+348.80(+2.88%)
Jun 15, 2020	11925	12386	11700	12105	46	+360.00(+3.07%)
Jun 12, 2020	11644	12026	11644	11745	21	+157.50(+1.36%)
Jun 11, 2020	11984	11984	11250	11588	42	-438.70(-3.65%)
Jun 10, 2020	11925	12240	11756	12026	27	+146.20(+1.23%)
Jun 09, 2020	12555	12555	11869	11880	61	-573.80(-4.61%)
Jun 08, 2020	12892	12971	12386	12454	51	-202.40(-1.60%)
Jun 05, 2020	12476	12712	12184	12656	44	+146.20(+1.17%)
Jun 04, 2020	12668	12814	12251	12510	20	-247.50(-1.94%)
Jun 03, 2020	12701	13219	12535	12758	32	-90.00(-0.70%)
Jun 02, 2020	12510	13095	12375	12848	49	+348.70(+2.79%)
Jun 01, 2020	12904	13098	12488	12499	47	-405.00(-3.14%)
May 29, 2020	12532	13309	12237	12904	89	+421.90(+3.38%)
May 28, 2020	12364	12769	12035	12482	65	+275.70(+2.26%)
May 27, 2020	12071	12364	11756	12206	26	+123.70(+1.02%)
May 26, 2020	12262	12639	11644	12082	62	+11.30(+0.09%)
May 22, 2020	11891	12128	11734	12071	28	+315.00(+2.68%)
May 21, 2020	11689	11874	11509	11756	41	+247.50(+2.15%)
May 20, 2020	11542	12218	11374	11509	63	-168.80(-1.45%)
May 19, 2020	11419	11902	11340	11678	53	+326.30(+2.87%)
May 18, 2020	11171	11508	10834	11351	72	+416.20(+3.81%)
May 15, 2020	10991	11160	10699	10935	30	-101.20(-0.92%)
May 14, 2020	10912	11295	10520	11036	56	-101.30(-0.91%)
May 13, 2020	11318	11570	10834	11138	40	-180.00(-1.59%)
May 12, 2020	10991	11745	10991	11318	61	+326.20(+2.97%)
May 11, 2020	10845	11115	10361	10991	67	+78.80(+0.72%)
May 08, 2020	11216	11419	10688	10912	60	-78.80(-0.72%)
May 07, 2020	11126	11250	10575	10991	90	+33.80(+0.31%)
May 06, 2020	10508	11138	10508	10958	71	+371.30(+3.51%)
May 05, 2020	11374	11486	10254	10586	75	-416.30(-3.78%)
May 04, 2020	10688	11364	10528	11002	79	+315.00(+2.95%)
May 01, 2020	10688	11138	10192	10688	63	+0.00(+0.00%)
Apr 30, 2020	10530	10732	10150	10688	63	+213.70(+2.04%)
Apr 29, 2020	10294	10541	10050	10474	38	+326.30(+3.22%)
Apr 28, 2020	10226	10372	10024	10148	42	+33.70(+0.33%)
Apr 27, 2020	10642	10642	9956	10114	76	-101.20(-0.99%)
Apr 24, 2020	10328	10744	10204	10215	29	+90.00(+0.89%)
Apr 23, 2020	10238	10440	9866	10125	50	-371.20(-3.54%)
Apr 22, 2020	10294	10620	10125	10496	45	+101.20(+0.97%)
Apr 21, 2020	10355	10631	10029	10395	18	+33.80(+0.33%)
Apr 20, 2020	10586	10744	10338	10361	26	-225.00(-2.13%)
Apr 17, 2020	10429	10665	10170	10586	33	+326.20(+3.18%)
Apr 16, 2020	10361	10789	10260	10260	25	-33.80(-0.33%)
Apr 15, 2020	9945	10350	9945	10294	14	+281.30(+2.81%)
Apr 14, 2020	9911	10294	9574	10012	39	+112.50(+1.14%)
Apr 13, 2020	9900	10012	9478	9900	15	+168.75(+1.73%)
Apr 09, 2020	9112	9945	9084	9731	33	+405.00(+4.34%)
Apr 08, 2020	9394	9529	9011	9326	26	-168.75(-1.78%)
Apr 07, 2020	9506	9686	9225	9495	15	-67.50(-0.71%)
Apr 06, 2020	10114	10271	9437	9562	58	-438.70(-4.39%)
Apr 03, 2020	9675	10080	9484	10001	9	+326.20(+3.37%)
Apr 02, 2020	9518	10361	9495	9675	43	+0.00(+0.00%)
Apr 01, 2020	9990	10012	9675	9675	25	-382.50(-3.80%)
Mar 31, 2020	9585	10275	9585	10058	81	+596.25(+6.30%)
Mar 30, 2020	8854	9889	8836	9461	33	+776.25(+8.94%)
Mar 27, 2020	8325	8865	8224	8685	14	-90.00(-1.03%)
Mar 26, 2020	8392	8820	8381	8775	47	+562.50(+6.85%)
Mar 25, 2020	7864	8601	7785	8212	64	+337.50(+4.29%)
Mar 24, 2020	7841	7965	7521	7875	26	+337.50(+4.48%)
Mar 23, 2020	7762	7942	6761	7538	69	-213.75(-2.76%)
Mar 20, 2020	7886	8100	7594	7751	36	+22.50(+0.29%)
Mar 19, 2020	7571	8100	7222	7729	72	+483.75(+6.68%)
Mar 18, 2020	8235	8336	7099	7245	84	-1170.00(-13.90%)
Mar 17, 2020	7875	8482	7436	8415	99	+596.25(+7.63%)
Mar 16, 2020	7639	7875	7369	7819	74	-90.00(-1.14%)
Mar 13, 2020	8471	8471	7042	7909	160	-225.00(-2.77%)
Mar 12, 2020	7852	8392	7852	8134	56	-236.25(-2.82%)
Mar 11, 2020	8719	8921	8226	8370	87	-540.00(-6.06%)
Mar 10, 2020	8944	9000	8578	8910	100	+67.50(+0.76%)
Mar 09, 2020	9416	9416	8554	8842	60	-888.75(-9.13%)
Mar 06, 2020	9630	9900	9236	9731	77	-90.00(-0.92%)
Mar 05, 2020	9799	9945	9693	9821	32	+11.25(+0.11%)
Mar 04, 2020	9742	9956	9675	9810	90	+146.25(+1.51%)
Mar 03, 2020	9866	10564	9630	9664	86	-135.00(-1.38%)
Mar 02, 2020	10125	10541	9710	9799	45	-191.25(-1.91%)
Feb 28, 2020	9472	10192	9303	9990	66	+315.00(+3.26%)
Feb 27, 2020	9821	9968	8325	9675	99	-292.50(-2.93%)
Feb 26, 2020	10451	10822	9821	9968	155	-135.00(-1.34%)
Feb 25, 2020	10912	11081	9698	10102	271	-753.70(-6.94%)
Feb 24, 2020	11002	11126	10598	10856	62	-292.60(-2.62%)
Feb 21, 2020	11408	11408	10766	11149	23	-112.40(-1.00%)
Feb 20, 2020	10946	11700	10744	11261	30	+326.20(+2.98%)
Feb 19, 2020	11599	11790	10730	10935	78	-753.80(-6.45%)
Feb 18, 2020	11700	12094	11474	11689	42	-123.70(-1.05%)
Feb 14, 2020	12082	12364	11599	11812	58	-258.70(-2.14%)
Feb 13, 2020	12375	12600	12068	12071	53	-281.30(-2.28%)
Feb 12, 2020	12240	12420	11730	12352	71	+33.70(+0.27%)
Feb 11, 2020	12600	12600	11824	12319	37	-416.20(-3.27%)
Feb 10, 2020	12488	12870	11576	12735	57	+360.00(+2.91%)
Feb 07, 2020	11902	12900	11768	12375	57	+281.20(+2.33%)
Feb 06, 2020	11644	12094	11562	12094	38	+551.30(+4.78%)
Feb 05, 2020	11666	11768	10941	11542	61	-270.00(-2.29%)
Feb 04, 2020	11542	11812	11081	11812	33	+270.00(+2.34%)
Feb 03, 2020	11014	11790	10960	11542	78	+528.70(+4.80%)
Jan 31, 2020	10631	11014	10440	11014	42	+348.80(+3.27%)
Jan 30, 2020	10800	10800	10361	10665	23	-123.80(-1.15%)
Jan 29, 2020	11126	11126	10519	10789	42	-348.70(-3.13%)
Jan 28, 2020	10688	11869	10204	11138	113	+371.30(+3.45%)
Jan 27, 2020	10136	11024	10114	10766	83	+438.70(+4.25%)
Jan 24, 2020	10260	10361	10001	10328	40	+286.90(+2.86%)
Jan 23, 2020	10136	10418	9990	10041	30	-5.60(-0.06%)
Jan 22, 2020	9970	10451	9970	10046	34	-56.30(-0.56%)
Jan 21, 2020	10339	10350	9890	10102	45	-236.30(-2.29%)
Jan 17, 2020	9889	10339	9731	10339	22	+450.05(+4.55%)
Jan 16, 2020	9720	10007	9668	9889	36	+326.25(+3.41%)
Jan 15, 2020	9562	9720	9472	9562	28	-22.50(-0.23%)
Jan 14, 2020	9752	9752	9450	9585	25	-173.25(-1.78%)
Jan 13, 2020	9900	9934	9641	9758	17	-166.72(-1.68%)
Jan 10, 2020	9900	10012	9900	9925	18	-140.03(-1.39%)
Jan 09, 2020	9968	10159	9956	10065	11	+44.60(+0.45%)
Jan 08, 2020	10136	10136	9911	10020	32	+0.20(+0.00%)
Jan 07, 2020	9956	10249	9900	10020	13	-65.40(-0.65%)
Jan 06, 2020	10125	10282	9596	10086	38	-208.20(-2.02%)
Jan 03, 2020	9911	10451	9596	10294	62	+281.30(+2.81%)

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.