Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	1508	1599	1495	1513	103,980	-45.53(-2.92%)
Apr 29, 2021	1655	1655	1501	1558	168,549	-61.86(-3.82%)
Apr 28, 2021	1581	1655	1530	1620	106,896	+20.55(+1.28%)
Apr 27, 2021	1615	1650	1564	1600	122,229	+2.12(+0.13%)
Apr 26, 2021	1448	1605	1437	1598	166,034	+160.03(+11.13%)
Apr 23, 2021	1459	1492	1424	1438	123,306	-5.95(-0.41%)
Apr 22, 2021	1381	1527	1330	1444	279,031	+49.18(+3.53%)
Apr 21, 2021	1255	1395	1224	1394	158,356	+127.96(+10.10%)
Apr 20, 2021	1261	1314	1189	1266	174,908	-7.30(-0.57%)
Apr 19, 2021	1329	1378	1239	1274	177,448	-86.46(-6.36%)
Apr 16, 2021	1453	1456	1312	1360	176,137	-71.09(-4.97%)
Apr 15, 2021	1440	1483	1410	1431	150,128	+45.73(+3.30%)
Apr 14, 2021	1306	1452	1292	1386	235,001	+98.37(+7.64%)
Apr 13, 2021	1245	1287	1203	1287	149,958	+53.60(+4.34%)
Apr 12, 2021	1319	1319	1202	1234	198,235	-84.92(-6.44%)
Apr 09, 2021	1402	1406	1295	1319	165,274	-89.53(-6.36%)
Apr 08, 2021	1413	1459	1376	1408	124,786	+27.48(+1.99%)
Apr 07, 2021	1491	1498	1369	1381	115,078	-102.79(-6.93%)
Apr 06, 2021	1604	1628	1472	1483	106,819	-129.88(-8.05%)
Apr 05, 2021	1622	1637	1554	1613	96,629	+54.38(+3.49%)
Apr 01, 2021	1569	1649	1521	1559	157,123	+42.65(+2.81%)
Mar 31, 2021	1383	1537	1372	1516	182,561	+172.33(+12.82%)
Mar 30, 2021	1293	1392	1222	1344	149,138	+27.86(+2.12%)
Mar 29, 2021	1422	1436	1305	1316	152,199	-127.19(-8.81%)
Mar 26, 2021	1516	1532	1324	1443	197,097	-70.31(-4.65%)
Mar 25, 2021	1331	1515	1303	1514	255,652	+121.23(+8.71%)
Mar 24, 2021	1705	1705	1386	1392	228,319	-255.53(-15.51%)
Mar 23, 2021	1949	1949	1614	1648	220,084	-342.94(-17.23%)
Mar 22, 2021	1934	2042	1910	1991	73,180	+87.04(+4.57%)
Mar 19, 2021	1756	1914	1756	1904	84,732	+161.57(+9.27%)
Mar 18, 2021	1935	1998	1729	1742	108,775	-292.60(-14.38%)
Mar 17, 2021	1875	2068	1825	2035	69,618	+69.35(+3.53%)
Mar 16, 2021	2088	2103	1853	1965	86,296	-94.52(-4.59%)
Mar 15, 2021	2007	2073	1955	2060	60,711	+68.20(+3.42%)
Mar 12, 2021	1962	1998	1869	1992	81,447	-26.89(-1.33%)
Mar 11, 2021	1913	2021	1891	2019	90,556	+215.94(+11.98%)
Mar 10, 2021	1885	1940	1770	1803	117,939	+1.15(+0.06%)
Mar 09, 2021	1658	1851	1658	1802	130,293	+228.25(+14.51%)
Mar 08, 2021	1763	1823	1551	1573	132,593	-146.21(-8.50%)
Mar 05, 2021	1677	1720	1351	1720	233,022	+112.78(+7.02%)
Mar 04, 2021	1765	1827	1510	1607	187,330	-168.88(-9.51%)
Mar 03, 2021	2036	2061	1770	1776	132,573	-288.38(-13.97%)
Mar 02, 2021	2257	2265	2056	2064	65,836	-220.17(-9.64%)
Mar 01, 2021	2217	2303	2196	2284	48,529	+162.35(+7.65%)
Feb 26, 2021	2140	2225	1932	2122	98,473	+40.53(+1.95%)
Feb 25, 2021	2349	2444	2041	2081	89,172	-297.21(-12.50%)
Feb 24, 2021	2244	2438	2219	2378	61,609	+107.78(+4.75%)
Feb 23, 2021	2305	2361	1967	2271	118,659	-156.77(-6.46%)
Feb 22, 2021	2640	2679	2410	2427	67,811	-243.04(-9.10%)
Feb 19, 2021	2609	2783	2594	2671	71,334	+134.49(+5.30%)
Feb 18, 2021	2677	2680	2483	2536	71,086	-225.36(-8.16%)
Feb 17, 2021	2688	2774	2547	2761	51,392	+36.69(+1.35%)
Feb 16, 2021	3017	3017	2692	2725	65,124	-226.89(-7.69%)
Feb 12, 2021	3015	3070	2896	2952	39,308	-89.34(-2.94%)
Feb 11, 2021	3265	3265	2939	3041	44,658	-131.99(-4.16%)
Feb 10, 2021	3469	3546	3011	3173	60,055	-218.25(-6.44%)
Feb 09, 2021	3546	3566	3356	3391	38,560	-128.72(-3.66%)
Feb 08, 2021	3216	3524	3148	3520	40,046	+397.88(+12.74%)
Feb 05, 2021	2960	3152	2902	3122	30,865	+227.29(+7.85%)
Feb 04, 2021	2863	2959	2791	2895	21,283	+70.70(+2.50%)
Feb 03, 2021	2909	2996	2786	2824	41,608	-93.57(-3.21%)
Feb 02, 2021	2842	2941	2666	2918	40,403	+168.88(+6.14%)
Feb 01, 2021	2594	2766	2516	2749	63,662	+324.69(+13.39%)
Jan 29, 2021	2458	2617	2302	2424	64,365	+57.63(+2.44%)
Jan 28, 2021	2469	2555	2316	2366	45,228	-36.12(-1.50%)
Jan 27, 2021	2400	2708	2234	2402	70,285	-99.32(-3.97%)
Jan 26, 2021	2667	2718	2464	2502	52,824	-133.72(-5.07%)
Jan 25, 2021	2458	2638	2361	2636	58,388	+210.37(+8.67%)
Jan 22, 2021	2296	2454	2274	2425	37,949	+83.58(+3.57%)
Jan 21, 2021	2534	2548	2315	2342	41,749	-166.38(-6.63%)
Jan 20, 2021	2550	2624	2484	2508	32,162	+3.07(+0.12%)
Jan 19, 2021	2469	2549	2455	2505	28,494	+115.28(+4.82%)
Jan 15, 2021	2444	2590	2334	2390	50,753	-73.78(-3.00%)
Jan 14, 2021	2279	2478	2276	2463	47,442	+210.76(+9.36%)
Jan 13, 2021	2291	2354	2238	2253	31,466	-25.17(-1.11%)
Jan 12, 2021	2256	2330	2210	2278	45,241	+47.46(+2.13%)
Jan 11, 2021	2242	2294	2124	2230	36,034	-65.71(-2.86%)
Jan 08, 2021	2269	2416	2158	2296	59,206	+12.68(+0.56%)
Jan 07, 2021	2096	2289	2081	2283	62,149	+249.38(+12.26%)
Jan 06, 2021	1890	2113	1879	2034	71,667	+109.51(+5.69%)
Jan 05, 2021	1905	1947	1871	1924	31,528	-3.65(-0.19%)
Jan 04, 2021	1961	1998	1853	1928	52,028	-1.35(-0.07%)
Dec 31, 2020		1929	1929	1929	38,186	-146.59(-7.06%)
Dec 30, 2020	2014	2133	2014	2076	38,186	+85.69(+4.31%)
Dec 29, 2020	2209	2215	1933	1990	72,897	-197.70(-9.04%)
Dec 28, 2020	2404	2424	2181	2188	45,502	-162.72(-6.92%)
Dec 24, 2020	2424	2478	2334	2351	20,851	-67.82(-2.80%)
Dec 23, 2020	2436	2459	2267	2419	41,147	+6.72(+0.28%)
Dec 22, 2020	2399	2484	2337	2412	43,885	+53.03(+2.25%)
Dec 21, 2020	2147	2365	2134	2359	52,674	+120.07(+5.36%)
Dec 18, 2020	2223	2274	2166	2239	31,464	+40.54(+1.84%)
Dec 17, 2020	2121	2200	2086	2198	33,129	+96.06(+4.57%)
Dec 16, 2020	2192	2192	2049	2102	31,120	-78.38(-3.59%)
Dec 15, 2020	2267	2288	2057	2181	49,110	+7.10(+0.33%)
Dec 14, 2020	2113	2334	2113	2173	77,080	+168.69(+8.41%)
Dec 11, 2020	1990	2084	1937	2005	38,662	-10.38(-0.52%)
Dec 10, 2020	1798	2020	1797	2015	47,782	+197.51(+10.87%)
Dec 09, 2020	1977	2010	1733	1818	65,116	-119.70(-6.18%)
Dec 08, 2020	1814	1941	1802	1937	38,191	+109.51(+5.99%)
Dec 07, 2020	1825	1916	1798	1828	50,678	+51.68(+2.91%)
Dec 04, 2020	1711	1789	1688	1776	38,787	+88.38(+5.24%)
Dec 03, 2020	1655	1710	1638	1688	44,486	+35.93(+2.18%)
Dec 02, 2020	1632	1664	1578	1652	36,019	+0.19(+0.01%)
Dec 01, 2020	1726	1769	1647	1652	59,494	-12.68(-0.76%)
Nov 30, 2020	1638	1679	1539	1664	49,175	+61.86(+3.86%)
Nov 27, 2020	1465	1604	1464	1602	40,021	+153.51(+10.59%)
Nov 25, 2020	1418	1464	1418	1449	28,101	+29.97(+2.11%)
Nov 24, 2020	1444	1472	1400	1419	49,445	-12.30(-0.86%)
Nov 23, 2020	1445	1462	1391	1431	47,789	+13.84(+0.98%)
Nov 20, 2020	1371	1435	1340	1417	41,718	+35.73(+2.59%)
Nov 19, 2020	1373	1411	1359	1382	35,874	+23.63(+1.74%)
Nov 18, 2020	1449	1480	1356	1358	57,251	-82.03(-5.70%)
Nov 17, 2020	1392	1443	1335	1440	54,808	+31.12(+2.21%)
Nov 16, 2020	1433	1443	1366	1409	50,056	+21.13(+1.52%)
Nov 13, 2020	1366	1407	1354	1388	58,228	+43.04(+3.20%)
Nov 12, 2020	1330	1403	1308	1345	64,158	+5.38(+0.40%)
Nov 11, 2020	1307	1342	1276	1339	46,848	+45.15(+3.49%)
Nov 10, 2020	1240	1302	1193	1294	89,996	+59.56(+4.82%)
Nov 09, 2020	1361	1364	1228	1235	110,688	+9.60(+0.78%)
Nov 06, 2020	1285	1291	1201	1225	85,159	-100.29(-7.57%)
Nov 05, 2020	1358	1358	1264	1325	82,672	-1.72(-0.13%)
Nov 04, 2020	1200	1362	1171	1327	161,974	+209.99(+18.80%)
Nov 03, 2020	1051	1145	1038	1117	83,482	+82.03(+7.92%)
Nov 02, 2020	1054	1061	960.81	1035	86,184	+2.12(+0.21%)
Oct 30, 2020	1072	1105	999.62	1033	106,338	-71.86(-6.50%)
Oct 29, 2020	1076	1128	1036	1105	78,904	+32.47(+3.03%)
Oct 28, 2020	1115	1119	1057	1072	77,663	-106.24(-9.01%)
Oct 27, 2020	1139	1191	1114	1179	44,820	+45.91(+4.05%)
Oct 26, 2020	1140	1188	1080	1133	63,930	-47.83(-4.05%)
Oct 23, 2020	1180	1187	1137	1181	35,206	+14.40(+1.23%)
Oct 22, 2020	1090	1172	1090	1166	74,382	+90.30(+8.39%)
Oct 21, 2020	1154	1176	1074	1076	65,722	-84.72(-7.30%)
Oct 20, 2020	1229	1237	1145	1161	80,394	-47.46(-3.93%)
Oct 19, 2020	1308	1317	1195	1208	60,636	-78.77(-6.12%)
Oct 16, 2020	1280	1337	1270	1287	56,469	+15.95(+1.26%)
Oct 15, 2020	1215	1280	1191	1271	59,123	+13.83(+1.10%)
Oct 14, 2020	1339	1355	1255	1257	69,666	-81.84(-6.11%)
Oct 13, 2020	1262	1356	1262	1339	56,958	+54.75(+4.26%)
Oct 12, 2020	1306	1314	1259	1284	45,259	+9.61(+0.75%)
Oct 09, 2020	1261	1282	1231	1275	57,926	+36.88(+2.98%)
Oct 08, 2020	1261	1262	1209	1238	61,416	+14.22(+1.16%)
Oct 07, 2020	1153	1238	1141	1223	75,825	+107.21(+9.60%)
Oct 06, 2020	1150	1189	1102	1116	81,246	-29.40(-2.57%)
Oct 05, 2020	1041	1149	1038	1146	114,083	+152.36(+15.34%)
Oct 02, 2020	1007	1074	981.75	993.27	103,980	-76.66(-7.16%)
Oct 01, 2020	1043	1070	1020	1070	77,776	+41.11(+4.00%)
Sep 30, 2020	1037	1079	1002	1029	76,505	-9.60(-0.92%)
Sep 29, 2020	1012	1054	991.74	1038	64,288	+24.59(+2.43%)
Sep 28, 2020	1040	1040	985.97	1014	81,302	+0.57(+0.06%)
Sep 25, 2020	943.32	1017	932.60	1013	93,565	+73.39(+7.81%)
Sep 24, 2020	943.51	978.67	883.76	939.87	178,318	-28.63(-2.96%)
Sep 23, 2020	1069	1082	965.42	968.49	142,409	-103.56(-9.66%)
Sep 22, 2020	1061	1076	979.83	1072	109,154	+19.22(+1.83%)
Sep 21, 2020	1124	1129	1020	1053	139,874	-123.73(-10.52%)
Sep 18, 2020	1156	1181	1086	1177	99,831	+31.12(+2.72%)
Sep 17, 2020	1102	1167	1090	1145	78,918	-0.57(-0.05%)
Sep 16, 2020	1095	1189	1090	1146	152,223	+67.05(+6.21%)
Sep 15, 2020	1075	1105	1061	1079	107,794	+31.70(+3.03%)
Sep 14, 2020	957.92	1051	955.62	1047	205,605	+181.17(+20.92%)
Sep 11, 2020	885.30	917.19	837.21	866.09	82,978	-3.65(-0.42%)
Sep 10, 2020	914.89	960.42	866.09	869.74	120,235	-44.96(-4.91%)
Sep 09, 2020	872.62	926.99	872.62	914.70	89,039	+60.71(+7.11%)
Sep 08, 2020	836.89	917.19	811.91	853.99	108,117	-40.73(-4.55%)
Sep 04, 2020	927.23	932.76	771.28	894.72	254,259	-29.39(-3.18%)
Sep 03, 2020	1027	1036	912.58	924.11	193,934	-118.35(-11.35%)
Sep 02, 2020	1019	1045	970.41	1042	102,386	+29.40(+2.90%)
Sep 01, 2020	1069	1080	1003	1013	145,835	-63.02(-5.86%)
Aug 31, 2020	1028	1091	1017	1076	156,023	+80.88(+8.13%)
Aug 28, 2020	977.33	1011	954.85	995.20	96,479	+24.59(+2.53%)
Aug 27, 2020	998.08	1004	939.48	970.60	129,991	-22.67(-2.28%)
Aug 26, 2020	1030	1041	988.28	993.27	106,170	-38.62(-3.74%)
Aug 25, 2020	989.43	1045	947.93	1032	121,363	+34.77(+3.49%)
Aug 24, 2020	1090	1092	979.83	997.12	186,323	-75.12(-7.01%)
Aug 21, 2020	1102	1115	1046	1072	95,392	-42.26(-3.79%)
Aug 20, 2020	1095	1120	1083	1114	60,759	-0.20(-0.02%)
Aug 19, 2020	1129	1154	1101	1115	89,992	-8.64(-0.77%)
Aug 18, 2020	1157	1167	1080	1123	102,837	-28.82(-2.50%)
Aug 17, 2020	1049	1158	1038	1152	134,893	+110.85(+10.65%)
Aug 14, 2020	1075	1084	1026	1041	79,053	-32.85(-3.06%)
Aug 13, 2020	1036	1090	1031	1074	103,999	+44.57(+4.33%)
Aug 12, 2020	1036	1044	989.43	1030	139,881	+7.88(+0.77%)
Aug 11, 2020	1158	1166	1013	1022	190,017	-136.21(-11.76%)
Aug 10, 2020	1172	1182	1129	1158	102,725	-2.50(-0.22%)
Aug 07, 2020	1156	1209	1134	1160	117,825	+4.03(+0.35%)
Aug 06, 2020	1174	1208	1130	1156	104,934	-18.44(-1.57%)
Aug 05, 2020	1192	1209	1140	1175	133,447	+28.63(+2.50%)
Aug 04, 2020	1150	1165	1098	1146	118,047	-14.22(-1.23%)
Aug 03, 2020	1051	1166	1047	1160	167,642	+128.91(+12.50%)
Jul 31, 2020	1120	1124	984.25	1032	218,974	-80.11(-7.21%)
Jul 30, 2020	1037	1133	1034	1112	119,578	+45.15(+4.23%)
Jul 29, 2020	1137	1151	1056	1066	166,284	-54.57(-4.87%)
Jul 28, 2020	1207	1224	1118	1121	115,473	-94.71(-7.79%)
Jul 27, 2020	1153	1221	1134	1216	104,171	+89.53(+7.95%)
Jul 24, 2020	1178	1179	1087	1126	161,922	-87.61(-7.22%)
Jul 23, 2020	1289	1330	1175	1214	108,729	-79.73(-6.16%)
Jul 22, 2020	1307	1316	1258	1294	79,180	-12.11(-0.93%)
Jul 21, 2020	1420	1421	1295	1306	125,205	-89.91(-6.44%)
Jul 20, 2020	1383	1418	1327	1396	99,212	+53.22(+3.96%)
Jul 17, 2020	1268	1369	1259	1342	94,975	+82.99(+6.59%)
Jul 16, 2020	1273	1278	1206	1259	103,565	-37.46(-2.89%)
Jul 15, 2020	1278	1318	1231	1297	125,933	+80.12(+6.58%)
Jul 14, 2020	1137	1218	1065	1217	129,819	+85.30(+7.54%)
Jul 13, 2020	1252	1335	1123	1131	150,874	-92.41(-7.55%)
Jul 10, 2020	1263	1292	1210	1224	81,146	-40.35(-3.19%)
Jul 09, 2020	1301	1323	1204	1264	121,574	-24.59(-1.91%)
Jul 08, 2020	1259	1292	1219	1289	114,704	+56.29(+4.57%)
Jul 07, 2020	1169	1290	1164	1232	124,853	+64.56(+5.53%)
Jul 06, 2020	1210	1216	1162	1168	110,986	-0.58(-0.05%)
Jul 02, 2020	1191	1208	1136	1168	112,943	+15.56(+1.35%)
Jul 01, 2020	1147	1180	1112	1153	108,465	+11.34(+0.99%)
Jun 30, 2020	1082	1145	1061	1142	102,061	+52.83(+4.85%)
Jun 29, 2020	1110	1139	1034	1089	97,541	-5.96(-0.54%)
Jun 26, 2020	1194	1211	1077	1095	173,206	-117.77(-9.71%)
Jun 25, 2020	1120	1225	1108	1212	121,410	+78.00(+6.88%)
Jun 24, 2020	1190	1252	1080	1134	126,759	-72.43(-6.00%)
Jun 23, 2020	1190	1268	1185	1207	139,754	+56.10(+4.87%)
Jun 22, 2020	1073	1155	1024	1151	168,447	+93.38(+8.83%)
Jun 19, 2020	996.73	1058	975.02	1057	165,571	+82.61(+8.47%)
Jun 18, 2020	926.99	993.27	925.07	974.83	82,270	+30.55(+3.23%)
Jun 17, 2020	950.05	978.10	935.06	944.28	66,538	+2.88(+0.31%)
Jun 16, 2020	947.36	962.53	873.39	941.40	119,264	+40.73(+4.52%)
Jun 15, 2020	804.80	909.32	785.78	900.67	109,377	+70.51(+8.49%)
Jun 12, 2020	854.95	872.98	756.77	830.16	141,138	+29.01(+3.62%)
Jun 11, 2020	900.86	917.62	797.31	801.15	219,037	-158.69(-16.53%)
Jun 10, 2020	972.91	994.81	941.79	959.85	82,023	+4.23(+0.44%)
Jun 09, 2020	941.98	994.81	941.59	955.62	106,574	-5.38(-0.56%)
Jun 08, 2020	925.46	965.42	893.56	961.00	101,287	+50.91(+5.59%)
Jun 05, 2020	915.08	949.26	867.44	910.09	133,789	+22.48(+2.53%)
Jun 04, 2020	931.22	966.95	875.50	887.61	155,877	-53.99(-5.73%)
Jun 03, 2020	987.90	999.87	938.90	941.59	111,521	-42.46(-4.31%)
Jun 02, 2020	939.67	989.05	897.21	984.05	128,321	+38.04(+4.02%)
Jun 01, 2020	919.88	962.53	911.05	946.01	85,989	+14.22(+1.53%)
May 29, 2020	907.01	937.37	837.08	931.80	157,383	+28.24(+3.13%)
May 28, 2020	918.73	970.99	896.06	903.55	105,197	-25.74(-2.77%)
May 27, 2020	913.54	935.06	806.92	929.30	218,277	-1.92(-0.21%)
May 26, 2020	1057	1059	926.03	931.22	156,487	-71.66(-7.15%)
May 22, 2020	959.27	1006	943.90	1003	81,572	+34.20(+3.53%)
May 21, 2020	987.70	994.24	922.38	968.68	122,674	-21.52(-2.17%)
May 20, 2020	955.04	991.16	927.95	990.20	157,842	+77.04(+8.44%)
May 19, 2020	986.55	1012	908.36	913.16	146,406	-84.53(-8.47%)
May 18, 2020	1018	1041	982.13	997.69	181,439	+80.31(+8.75%)
May 15, 2020	816.52	922.19	802.43	917.39	214,144	+84.53(+10.15%)
May 14, 2020	812.87	852.64	780.40	832.85	200,584	-22.86(-2.67%)
May 13, 2020	925.07	955.04	777.52	855.72	301,514	-51.68(-5.70%)
May 12, 2020	1004	1046	906.82	907.40	265,476	-66.09(-6.79%)
May 11, 2020	830.36	979.83	830.36	973.49	179,077	+127.95(+15.13%)
May 08, 2020	829.39	865.32	809.80	845.53	107,332	+32.28(+3.97%)
May 07, 2020	840.92	847.26	799.62	813.26	89,645	+4.61(+0.57%)
May 06, 2020	804.03	845.53	789.82	808.64	131,834	+12.49(+1.57%)
May 05, 2020	788.66	828.63	780.40	796.16	190,540	+48.42(+6.47%)
May 04, 2020	643.03	749.28	642.27	747.74	157,287	+96.64(+14.84%)

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.