Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	3534	3550	3505	3548	605	+6.08(+0.17%)
Apr 29, 2021	3597	3599	3540	3542	668	-25.85(-0.72%)
Apr 28, 2021	3581	3618	3540	3567	501	-1.88(-0.05%)
Apr 27, 2021	3540	3621	3520	3569	847	-2.30(-0.06%)
Apr 26, 2021	3698	3705	3521	3572	652	-78.19(-2.14%)
Apr 23, 2021	3668	3715	3594	3650	705	-2.67(-0.07%)
Apr 22, 2021	3701	3718	3585	3653	1,480	-36.00(-0.98%)
Apr 21, 2021	3716	3733	3623	3689	1,661	-27.75(-0.75%)
Apr 20, 2021	3741	3753	3677	3716	1,100	-13.00(-0.35%)
Apr 19, 2021	3723	3752	3688	3729	657	-7.75(-0.21%)
Apr 16, 2021	3702	3753	3669	3737	1,714	+43.00(+1.16%)
Apr 15, 2021	3665	3775	3645	3694	680	-10.58(-0.29%)
Apr 14, 2021	3746	3757	3629	3705	1,252	-28.03(-0.75%)
Apr 13, 2021	3747	3771	3696	3733	791	-35.20(-0.93%)
Apr 12, 2021	3827	3830	3718	3768	819	-38.04(-1.00%)
Apr 09, 2021	3719	3837	3719	3806	1,311	+46.70(+1.24%)
Apr 08, 2021	3762	3822	3722	3759	1,675	-11.38(-0.30%)
Apr 07, 2021	3785	3798	3672	3771	683	+29.60(+0.79%)
Apr 06, 2021	3682	3742	3651	3741	591	+40.48(+1.09%)
Apr 05, 2021	3578	3776	3578	3700	940	-77.29(-2.05%)
Apr 01, 2021	3649	3835	3625	3778	1,008	+119.00(+3.25%)
Mar 31, 2021	3608	3822	3584	3659	1,412	+72.67(+2.03%)
Mar 30, 2021	3570	3653	3570	3586	435	-34.03(-0.94%)
Mar 29, 2021	3611	3667	3551	3620	414	+43.04(+1.20%)
Mar 26, 2021	3544	3608	3520	3577	302	+17.47(+0.49%)
Mar 25, 2021	3585	3597	3536	3560	389	-21.82(-0.61%)
Mar 24, 2021	3649	3669	3581	3581	595	-37.67(-1.04%)
Mar 23, 2021	3669	3768	3581	3619	839	-76.37(-2.07%)
Mar 22, 2021	3769	3837	3677	3695	715	-57.31(-1.53%)
Mar 19, 2021	3644	3907	3622	3753	2,924	+84.09(+2.29%)
Mar 18, 2021	3723	3727	3644	3669	467	-31.16(-0.84%)
Mar 17, 2021	3666	3719	3634	3700	1,273	-15.56(-0.42%)
Mar 16, 2021	3784	3835	3642	3715	1,278	-22.76(-0.61%)
Mar 15, 2021	3706	3738	3624	3738	1,283	+21.15(+0.57%)
Mar 12, 2021	3715	3735	3577	3717	1,008	+3.09(+0.08%)
Mar 11, 2021	3897	3897	3680	3714	597	-105.64(-2.77%)
Mar 10, 2021	3835	3912	3681	3820	1,785	-7.49(-0.20%)
Mar 09, 2021	3650	3835	3584	3827	2,335	+177.21(+4.86%)
Mar 08, 2021	3446	3650	3371	3650	1,489	+227.60(+6.65%)
Mar 05, 2021	3323	3422	3227	3422	1,714	+106.70(+3.22%)
Mar 04, 2021	3233	3316	3183	3316	1,663	+79.46(+2.46%)
Mar 03, 2021	3186	3262	3159	3236	1,241	+52.26(+1.64%)
Mar 02, 2021	3208	3271	3133	3184	715	-48.59(-1.50%)
Mar 01, 2021	3292	3319	3194	3232	1,215	-52.68(-1.60%)
Feb 26, 2021	3207	3297	3173	3285	1,411	+37.57(+1.16%)
Feb 25, 2021	3183	3258	3163	3248	2,983	+52.90(+1.66%)
Feb 24, 2021	3151	3236	3082	3195	1,113	+50.97(+1.62%)
Feb 23, 2021	3131	3152	3096	3144	1,822	+22.49(+0.72%)
Feb 22, 2021	3082	3131	3071	3121	1,729	+39.58(+1.28%)
Feb 19, 2021	3149	3187	3076	3082	2,119	-60.60(-1.93%)
Feb 18, 2021	3146	3220	3109	3142	963	-13.69(-0.43%)
Feb 17, 2021	3162	3163	3121	3156	631	+19.77(+0.63%)
Feb 16, 2021	3136	3172	3101	3136	876	-0.06(-0.00%)
Feb 12, 2021	3153	3190	3121	3136	605	-10.77(-0.34%)
Feb 11, 2021	3186	3220	3140	3147	967	-35.90(-1.13%)
Feb 10, 2021	3166	3208	3148	3183	408	-7.68(-0.24%)
Feb 09, 2021	3182	3218	3151	3191	377	-29.73(-0.92%)
Feb 08, 2021	3201	3220	3145	3220	890	+39.64(+1.25%)
Feb 05, 2021	3143	3213	3143	3181	706	+52.88(+1.69%)
Feb 04, 2021	3156	3200	3128	3128	664	-60.73(-1.90%)
Feb 03, 2021	3199	3213	3151	3188	551	-12.08(-0.38%)
Feb 02, 2021	3149	3226	3110	3201	1,213	+69.47(+2.22%)
Feb 01, 2021	3163	3168	3094	3131	524	+13.66(+0.44%)
Jan 29, 2021	3102	3148	3102	3117	605	-7.07(-0.23%)
Jan 28, 2021	3153	3168	3076	3124	1,441	+2.33(+0.07%)
Jan 27, 2021	3109	3166	3106	3122	718	-44.59(-1.41%)
Jan 26, 2021	3104	3168	3104	3167	587	+65.37(+2.11%)
Jan 25, 2021	3079	3152	3079	3101	1,006	+5.97(+0.19%)
Jan 22, 2021	3120	3139	3076	3095	403	-15.95(-0.51%)
Jan 21, 2021	3086	3168	3079	3111	1,143	-4.86(-0.16%)
Jan 20, 2021	3147	3171	3079	3116	1,300	-30.72(-0.98%)
Jan 19, 2021	3252	3292	3098	3147	1,387	-144.68(-4.40%)
Jan 15, 2021	3269	3292	3210	3292	1,211	+69.38(+2.15%)
Jan 14, 2021	3270	3270	3196	3222	997	-27.68(-0.85%)
Jan 13, 2021	3171	3264	3171	3250	1,077	+9.85(+0.30%)
Jan 12, 2021	3202	3250	3200	3240	989	+18.62(+0.58%)
Jan 11, 2021	3155	3231	3090	3221	1,471	+100.75(+3.23%)
Jan 08, 2021	3111	3186	3084	3121	1,513	+9.44(+0.30%)
Jan 07, 2021	3146	3168	3063	3111	1,403	-14.88(-0.48%)
Jan 06, 2021	3134	3195	2981	3126	1,590	-1.97(-0.06%)
Jan 05, 2021	3032	3149	3032	3128	1,388	+37.11(+1.20%)
Jan 04, 2021	3041	3096	2975	3091	1,665	+87.74(+2.92%)
Dec 31, 2020		3003	3003	3003	963	-68.36(-2.23%)
Dec 30, 2020	3121	3121	3024	3072	963	-29.40(-0.95%)
Dec 29, 2020	3116	3119	3048	3101	554	-5.29(-0.17%)
Dec 28, 2020	3082	3119	3061	3106	1,072	+27.75(+0.90%)
Dec 24, 2020	3050	3103	3042	3079	302	-13.88(-0.45%)
Dec 23, 2020	3116	3127	3057	3092	955	+2.73(+0.09%)
Dec 22, 2020	3101	3101	3017	3090	1,259	-37.10(-1.19%)
Dec 21, 2020	3116	3127	3015	3127	1,108	-0.37(-0.01%)
Dec 18, 2020	3145	3148	2844	3127	5,752	-20.59(-0.65%)
Dec 17, 2020	3121	3171	3082	3148	820	+23.53(+0.75%)
Dec 16, 2020	3242	3242	3109	3124	1,345	-61.35(-1.93%)
Dec 15, 2020	3267	3267	3161	3186	826	-74.71(-2.29%)
Dec 14, 2020	3221	3307	3191	3260	1,181	-35.30(-1.07%)
Dec 11, 2020	3211	3296	3211	3296	807	+45.63(+1.40%)
Dec 10, 2020	3299	3314	3184	3250	908	-30.71(-0.94%)
Dec 09, 2020	3250	3319	3223	3281	872	+11.86(+0.36%)
Dec 08, 2020	3268	3270	3220	3269	620	+0.01(+0.00%)
Dec 07, 2020	3230	3269	3173	3269	1,220	+91.93(+2.89%)
Dec 04, 2020	3229	3229	3176	3177	1,110	-18.61(-0.58%)
Dec 03, 2020	3121	3245	3121	3195	1,907	+69.64(+2.23%)
Dec 02, 2020	3151	3215	3126	3126	2,470	-69.43(-2.17%)
Dec 01, 2020	3200	3269	3141	3195	2,338	+21.86(+0.69%)
Nov 30, 2020	3295	3295	3158	3173	1,851	-96.48(-2.95%)
Nov 27, 2020	3216	3277	3203	3270	302	+5.71(+0.17%)
Nov 25, 2020	3327	3327	3210	3264	1,009	-28.62(-0.87%)
Nov 24, 2020	3215	3293	3200	3293	936	+82.46(+2.57%)
Nov 23, 2020	3334	3334	3196	3210	972	-134.14(-4.01%)
Nov 20, 2020	3298	3344	3230	3344	403	+45.97(+1.39%)
Nov 19, 2020	3270	3303	3173	3298	889	+19.81(+0.60%)
Nov 18, 2020	3259	3334	3243	3279	744	+38.24(+1.18%)
Nov 17, 2020	3199	3260	3093	3240	1,430	+78.02(+2.47%)
Nov 16, 2020	3245	3315	3144	3162	2,512	-60.92(-1.89%)
Nov 13, 2020	3348	3357	3223	3223	1,211	-104.55(-3.14%)
Nov 12, 2020	3368	3368	3273	3328	1,324	-16.19(-0.48%)
Nov 11, 2020	3328	3381	3305	3344	1,626	+14.86(+0.45%)
Nov 10, 2020	3324	3368	3270	3329	1,847	+14.96(+0.45%)
Nov 09, 2020	3403	3483	3302	3314	2,327	+18.63(+0.57%)
Nov 06, 2020	3176	3404	3159	3296	3,633	-211.94(-6.04%)
Nov 05, 2020	3481	3559	3375	3508	1,294	+29.18(+0.84%)
Nov 04, 2020	3495	3497	3416	3478	607	-7.13(-0.20%)
Nov 03, 2020	3418	3493	3388	3486	683	+56.38(+1.64%)
Nov 02, 2020	3337	3444	3328	3429	980	+17.88(+0.52%)
Oct 30, 2020	3381	3411	3292	3411	2,625	+29.94(+0.89%)
Oct 29, 2020	3377	3381	3320	3381	737	+19.55(+0.58%)
Oct 28, 2020	3347	3411	3281	3362	673	+20.97(+0.63%)
Oct 27, 2020	3354	3368	3302	3341	917	-18.99(-0.57%)
Oct 26, 2020	3357	3426	3237	3360	1,156	-66.31(-1.94%)
Oct 23, 2020	3433	3437	3391	3426	807	+0.29(+0.01%)
Oct 22, 2020	3290	3426	3218	3426	1,226	+144.27(+4.40%)
Oct 21, 2020	3280	3322	3192	3282	817	+4.62(+0.14%)
Oct 20, 2020	3294	3355	3277	3277	852	-4.83(-0.15%)
Oct 19, 2020	3280	3367	3234	3282	1,045	-75.03(-2.24%)
Oct 16, 2020	3309	3366	3283	3357	807	+54.45(+1.65%)
Oct 15, 2020	3248	3316	3141	3302	1,609	+70.31(+2.18%)
Oct 14, 2020	3202	3241	3119	3232	937	+35.64(+1.12%)
Oct 13, 2020	3149	3216	3094	3196	916	+12.88(+0.40%)
Oct 12, 2020	3084	3208	3055	3184	946	+19.29(+0.61%)
Oct 09, 2020	3040	3164	3037	3164	1,009	+134.18(+4.43%)
Oct 08, 2020	2968	3030	2931	3030	610	+104.73(+3.58%)
Oct 07, 2020	2971	3003	2916	2925	2,082	-20.56(-0.70%)
Oct 06, 2020	2956	2971	2907	2946	874	+5.00(+0.17%)
Oct 05, 2020	2946	2957	2856	2941	695	+19.37(+0.66%)
Oct 02, 2020	2806	2961	2806	2922	807	+16.30(+0.56%)
Oct 01, 2020	2810	2905	2810	2905	1,300	+96.29(+3.43%)
Sep 30, 2020	2728	2822	2728	2809	686	+17.92(+0.64%)
Sep 29, 2020	2880	2880	2772	2791	820	-21.40(-0.76%)
Sep 28, 2020	2832	2858	2729	2812	611	+6.14(+0.22%)
Sep 25, 2020	2784	2847	2784	2806	908	+0.62(+0.02%)
Sep 24, 2020	2782	2882	2762	2806	1,564	+14.32(+0.51%)
Sep 23, 2020	2840	2872	2723	2791	1,509	-55.54(-1.95%)
Sep 22, 2020	2945	2945	2812	2847	1,954	-89.12(-3.04%)
Sep 21, 2020	2911	2946	2880	2936	1,601	+14.86(+0.51%)
Sep 18, 2020	2816	2921	2774	2921	1,615	+94.07(+3.33%)
Sep 17, 2020	2802	2842	2773	2827	1,209	+39.50(+1.42%)
Sep 16, 2020	2931	2931	2787	2788	1,260	-83.06(-2.89%)
Sep 15, 2020	2802	2902	2802	2871	1,048	-5.95(-0.21%)
Sep 14, 2020	2936	2937	2838	2877	1,186	-3.52(-0.12%)
Sep 11, 2020	2862	2933	2808	2880	1,312	+48.08(+1.70%)
Sep 10, 2020	2839	2898	2773	2832	943	-36.56(-1.27%)
Sep 09, 2020	2728	2946	2674	2869	2,493	+92.81(+3.34%)
Sep 08, 2020	2784	2855	2698	2776	1,175	-91.56(-3.19%)
Sep 04, 2020	2682	2867	2674	2867	1,817	+183.84(+6.85%)
Sep 03, 2020	2625	2695	2625	2683	1,038	+37.62(+1.42%)
Sep 02, 2020	2698	2698	2632	2646	1,653	+13.41(+0.51%)
Sep 01, 2020	2672	2702	2599	2632	1,387	-24.30(-0.91%)
Aug 31, 2020	2691	2763	2634	2657	1,111	-94.52(-3.44%)
Aug 28, 2020	2773	2773	2679	2751	504	+37.97(+1.40%)
Aug 27, 2020	2679	2773	2674	2713	689	-16.04(-0.59%)
Aug 26, 2020	2763	2763	2698	2729	388	+6.23(+0.23%)
Aug 25, 2020	2773	2822	2723	2723	438	-94.05(-3.34%)
Aug 24, 2020	2820	2833	2773	2817	514	+11.04(+0.39%)
Aug 21, 2020	2724	2806	2723	2806	403	+36.02(+1.30%)
Aug 20, 2020	2862	2862	2726	2770	942	-58.48(-2.07%)
Aug 19, 2020	2786	2854	2723	2829	789	+42.39(+1.52%)
Aug 18, 2020	2797	2818	2753	2786	691	+35.37(+1.29%)
Aug 17, 2020	2829	2862	2732	2751	866	-91.11(-3.21%)
Aug 14, 2020	2862	2891	2826	2842	706	-31.67(-1.10%)
Aug 13, 2020	2916	2916	2872	2874	474	-37.66(-1.29%)
Aug 12, 2020	2852	2951	2811	2911	1,010	+57.52(+2.02%)
Aug 11, 2020	2918	2924	2845	2854	895	-22.24(-0.77%)
Aug 10, 2020	2797	2876	2797	2876	807	+46.96(+1.66%)
Aug 07, 2020	2791	2843	2756	2829	908	+87.10(+3.18%)
Aug 06, 2020	2748	2781	2698	2742	1,251	+29.71(+1.10%)
Aug 05, 2020	2670	2739	2670	2712	1,608	+27.03(+1.01%)
Aug 04, 2020	2647	2706	2623	2685	2,115	+11.81(+0.44%)
Aug 03, 2020	2671	2707	2661	2673	823	-1.23(-0.05%)
Jul 31, 2020	2663	2725	2628	2675	1,212	-30.24(-1.12%)
Jul 30, 2020	2750	2768	2649	2705	1,261	-53.31(-1.93%)
Jul 29, 2020	2766	2793	2689	2758	2,209	-17.72(-0.64%)
Jul 28, 2020	2795	2800	2766	2776	811	+9.51(+0.34%)
Jul 27, 2020	2919	2919	2758	2766	1,116	-64.33(-2.27%)
Jul 24, 2020	2909	2909	2831	2831	404	-32.97(-1.15%)
Jul 23, 2020	2866	2919	2863	2864	585	-4.46(-0.16%)
Jul 22, 2020	2852	2913	2852	2868	1,796	+15.82(+0.55%)
Jul 21, 2020	2936	2936	2852	2852	1,036	-42.03(-1.45%)
Jul 20, 2020	2880	2956	2845	2894	814	-50.46(-1.71%)
Jul 17, 2020	2865	2966	2865	2945	505	+27.95(+0.96%)
Jul 16, 2020	2835	2966	2835	2917	596	+80.42(+2.84%)
Jul 15, 2020	2845	2887	2835	2836	783	+4.71(+0.17%)
Jul 14, 2020	2843	2894	2822	2832	417	-14.94(-0.52%)
Jul 13, 2020	2808	2869	2808	2847	817	+24.25(+0.86%)
Jul 10, 2020	2800	2830	2800	2822	505	+21.06(+0.75%)
Jul 09, 2020	2852	2889	2784	2801	889	-32.93(-1.16%)
Jul 08, 2020	2914	2914	2834	2834	494	-33.04(-1.15%)
Jul 07, 2020	2919	2919	2851	2867	713	-48.44(-1.66%)
Jul 06, 2020	2894	2929	2889	2916	529	+24.72(+0.86%)
Jul 02, 2020	2900	2919	2871	2891	404	+20.76(+0.72%)
Jul 01, 2020	2906	2961	2870	2870	671	-32.46(-1.12%)
Jun 30, 2020	3001	3001	2902	2903	696	-66.22(-2.23%)
Jun 29, 2020	2965	2969	2891	2969	879	+47.77(+1.64%)
Jun 26, 2020	2954	2956	2896	2921	2,021	-20.86(-0.71%)
Jun 25, 2020	2973	2986	2920	2942	633	-26.18(-0.88%)
Jun 24, 2020	3062	3062	2968	2968	503	-50.44(-1.67%)
Jun 23, 2020	3131	3131	3012	3019	1,590	-57.69(-1.88%)
Jun 22, 2020	3089	3117	3059	3076	557	+22.06(+0.72%)
Jun 19, 2020	3043	3103	3043	3054	808	+6.21(+0.20%)
Jun 18, 2020	3070	3136	3048	3048	687	-30.88(-1.00%)
Jun 17, 2020	3105	3176	3042	3079	568	-17.87(-0.58%)
Jun 16, 2020	3103	3116	3033	3097	320	+79.04(+2.62%)
Jun 15, 2020	2971	3115	2971	3018	953	-42.64(-1.39%)
Jun 12, 2020	3078	3107	3028	3060	606	+13.11(+0.43%)
Jun 11, 2020	3089	3105	2998	3047	689	-69.29(-2.22%)
Jun 10, 2020	3191	3191	3090	3117	493	+3.58(+0.12%)
Jun 09, 2020	3245	3245	3105	3113	672	-46.67(-1.48%)
Jun 08, 2020	3067	3263	2978	3160	1,077	+169.07(+5.65%)
Jun 05, 2020	2993	3067	2959	2991	707	+7.58(+0.25%)
Jun 04, 2020	2998	2998	2920	2983	590	+14.85(+0.50%)
Jun 03, 2020	2941	2993	2909	2968	532	+46.78(+1.60%)
Jun 02, 2020	2936	2993	2889	2921	1,333	+0.46(+0.02%)
Jun 01, 2020	2925	2967	2870	2921	588	+12.12(+0.42%)
May 29, 2020	2922	2987	2902	2909	707	-59.36(-2.00%)
May 28, 2020	2981	3037	2966	2968	726	+7.59(+0.26%)
May 27, 2020	3018	3018	2960	2961	575	+12.19(+0.41%)
May 26, 2020	2979	3057	2939	2948	461	-18.80(-0.63%)
May 22, 2020	2960	2993	2919	2967	1,313	+6.88(+0.23%)
May 21, 2020	3037	3117	2946	2960	496	-137.77(-4.45%)
May 20, 2020	3030	3099	3025	3098	291	+90.33(+3.00%)
May 19, 2020	3089	3167	2973	3008	503	-150.39(-4.76%)
May 18, 2020	3065	3166	3018	3158	702	+140.33(+4.65%)
May 15, 2020	2968	3063	2919	3018	707	+73.59(+2.50%)
May 14, 2020	2919	3005	2889	2944	484	-87.05(-2.87%)
May 13, 2020	3067	3067	2940	3031	508	+35.50(+1.19%)
May 12, 2020	3071	3092	2983	2996	1,053	-55.23(-1.81%)
May 11, 2020	3172	3212	3051	3051	701	-131.88(-4.14%)
May 08, 2020	3026	3220	2991	3183	909	+194.92(+6.52%)
May 07, 2020	2909	3023	2887	2988	598	+128.61(+4.50%)
May 06, 2020	2909	2966	2859	2859	1,083	-45.90(-1.58%)
May 05, 2020	2831	2946	2831	2905	638	+38.21(+1.33%)
May 04, 2020	2946	2966	2820	2867	1,099	-65.73(-2.24%)

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.