Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2020	3912	3936	3792	3816	31	-48.00(-1.24%)
Nov 30, 2020	4032	4032	3720	3864	36	-144.00(-3.59%)
Nov 27, 2020	3816	4128	3780	4008	61	+247.68(+6.59%)
Nov 25, 2020	3600	3778	3552	3760	82	+184.32(+5.15%)
Nov 24, 2020	3456	3600	3384	3576	65	+120.00(+3.47%)
Nov 23, 2020	3456	3456	3360	3456	38	-24.00(-0.69%)
Nov 20, 2020	3439	3600	3408	3480	74	+24.00(+0.69%)
Nov 19, 2020	3408	3456	3336	3456	15	+72.00(+2.13%)
Nov 18, 2020	3312	3408	3300	3384	32	+96.00(+2.92%)
Nov 17, 2020	3360	3360	3264	3288	15	-72.00(-2.14%)
Nov 16, 2020	3456	3456	3288	3360	35	+24.00(+0.72%)
Nov 13, 2020	3360	3420	3264	3336	54	-48.00(-1.42%)
Nov 12, 2020	3360	3432	3312	3384	23	+0.00(+0.00%)
Nov 11, 2020	3480	3480	3312	3384	49	-96.00(-2.76%)
Nov 10, 2020	3432	3528	3408	3480	36	+48.00(+1.40%)
Nov 09, 2020	3408	3456	3288	3432	38	+72.00(+2.14%)
Nov 06, 2020	3456	3480	3264	3360	51	-24.00(-0.71%)
Nov 05, 2020	3312	3435	3264	3384	33	+24.00(+0.71%)
Nov 04, 2020	3336	3480	3264	3360	25	+0.00(+0.00%)
Nov 03, 2020	3312	3456	3276	3360	32	+0.00(+0.00%)
Nov 02, 2020	3384	3432	3240	3360	19	-24.00(-0.71%)
Oct 30, 2020	3480	3528	3312	3384	36	-120.00(-3.42%)
Oct 29, 2020	3408	3504	3312	3504	39	+240.00(+7.35%)
Oct 28, 2020	3360	3432	3192	3264	110	-216.00(-6.21%)
Oct 27, 2020	3600	3744	3408	3480	83	-48.00(-1.36%)
Oct 26, 2020	4080	4104	3336	3528	306	-672.00(-16.00%)
Oct 23, 2020	4080	7680	4032	4200	4,809	+360.00(+9.38%)
Oct 22, 2020	4272	4272	3600	3840	52	-336.24(-8.05%)
Oct 21, 2020	4080	4248	4044	4176	10	+192.24(+4.83%)
Oct 20, 2020	4152	4248	3960	3984	22	-168.00(-4.05%)
Oct 19, 2020	4392	4392	4080	4152	11	-240.00(-5.46%)
Oct 16, 2020	4320	4560	4320	4392	10	+24.00(+0.55%)
Oct 15, 2020	4560	4560	4320	4368	7	-144.00(-3.19%)
Oct 14, 2020	4632	4680	4464	4512	3	+0.00(+0.00%)
Oct 13, 2020	4560	4776	4368	4512	9	-48.00(-1.05%)
Oct 12, 2020	4848	4968	4560	4560	14	-48.00(-1.04%)
Oct 09, 2020	4848	4848	4584	4608	22	-216.00(-4.48%)
Oct 08, 2020	4896	4944	4320	4824	54	+48.00(+1.01%)
Oct 07, 2020	5304	5304	4680	4776	73	-312.00(-6.13%)
Oct 06, 2020	4224	5112	4224	5088	161	+864.00(+20.45%)
Oct 05, 2020	4272	4483	4176	4224	14	-48.00(-1.12%)
Oct 02, 2020	4080	4368	3912	4272	38	+48.00(+1.14%)
Oct 01, 2020	4512	4560	4200	4224	34	-288.00(-6.38%)
Sep 30, 2020	4440	4632	4320	4512	87	+144.00(+3.30%)
Sep 29, 2020	4272	4416	3912	4368	104	+240.00(+5.81%)
Sep 28, 2020	4440	4440	3816	4128	259	+312.00(+8.18%)
Sep 25, 2020	3600	3816	3528	3816	25	+192.00(+5.30%)
Sep 24, 2020	3840	3840	3624	3624	12	-192.00(-5.03%)
Sep 23, 2020	3648	3840	3576	3816	36	+216.00(+6.00%)
Sep 22, 2020	3624	3696	3528	3600	9	+0.00(+0.00%)
Sep 21, 2020	3720	3720	3480	3600	19	-168.00(-4.46%)
Sep 18, 2020	3792	3840	3720	3768	7	-48.00(-1.26%)
Sep 17, 2020	3648	3840	3648	3816	25	+120.00(+3.25%)
Sep 16, 2020	3864	3864	3648	3696	13	-168.00(-4.35%)
Sep 15, 2020	3744	3936	3744	3864	18	+48.00(+1.26%)
Sep 14, 2020	3792	3864	3600	3816	6	-48.00(-1.24%)
Sep 11, 2020	3888	3984	3744	3864	22	-96.00(-2.42%)
Sep 10, 2020	3720	4008	3600	3960	98	+360.00(+10.00%)
Sep 09, 2020	3576	3696	3504	3600	38	+0.00(+0.00%)
Sep 08, 2020	3576	3648	3336	3600	16	+24.00(+0.67%)
Sep 04, 2020	3648	3816	3312	3576	75	-72.00(-1.97%)
Sep 03, 2020	3504	3744	3504	3648	35	+144.00(+4.11%)
Sep 02, 2020	3840	3840	3360	3504	97	+24.00(+0.69%)
Sep 01, 2020	3288	3480	3288	3480	41	+48.00(+1.40%)
Aug 31, 2020	3600	3696	3288	3432	73	-144.00(-4.03%)
Aug 28, 2020	3672	3744	3504	3576	36	-96.00(-2.61%)
Aug 27, 2020	3624	3696	3480	3672	19	+96.00(+2.68%)
Aug 26, 2020	3744	3792	3576	3576	27	-168.00(-4.49%)
Aug 25, 2020	3720	3816	3408	3744	64	+24.00(+0.65%)
Aug 24, 2020	3936	4032	3648	3720	60	-240.00(-6.06%)
Aug 21, 2020	4080	4104	3912	3960	38	-168.00(-4.07%)
Aug 20, 2020	4080	4272	4008	4128	37	+48.00(+1.18%)
Aug 19, 2020	4008	4128	3864	4080	43	+48.00(+1.19%)
Aug 18, 2020	4080	4152	3984	4032	49	+0.00(+0.00%)
Aug 17, 2020	4248	4272	3984	4032	103	-216.00(-5.08%)
Aug 14, 2020	4200	4320	4056	4248	72	+48.00(+1.14%)
Aug 13, 2020	4008	4248	4008	4200	117	-72.00(-1.69%)
Aug 12, 2020	4800	5256	4080	4272	830	-336.00(-7.29%)
Aug 11, 2020	4968	5088	4584	4608	167	-384.00(-7.69%)
Aug 10, 2020	4704	5088	4584	4992	201	+336.00(+7.22%)
Aug 07, 2020	4992	4992	4464	4656	144	-336.00(-6.73%)
Aug 06, 2020	4800	5160	4800	4992	162	+312.00(+6.67%)
Aug 05, 2020	4680	4968	4560	4680	119	-240.00(-4.88%)
Aug 04, 2020	4392	5016	4392	4920	394	+552.00(+12.64%)

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.