Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	2831	2831	2744	2759	3,051	-85.25(-3.00%)
May 26, 2021		2844	2844	2844	0	-39.45(-1.37%)
May 24, 2021		2884	2884	2884	0	-26.35(-0.91%)
May 21, 2021	2910	2910	2910	2910	100	+313.00(+12.05%)
May 19, 2021		2597	2597	2597	0	+1.45(+0.06%)
May 18, 2021	2596	2636	2595	2596	37	-40.55(-1.54%)
May 17, 2021	2636	2636	2636	2636	10	+176.50(+7.18%)
May 14, 2021	2460	2460	2460	2460	100	-21.41(-0.86%)
May 12, 2021		2481	2481	2481	0	-18.99(-0.76%)
May 11, 2021	2500	2500	2500	2500	15	-152.55(-5.75%)
May 10, 2021	2653	2653	2653	2653	2	+2.55(+0.10%)
May 07, 2021	2650	2650	2650	2650	100	-20.35(-0.76%)
May 06, 2021	2670	2670	2670	2670	1	+168.45(+6.73%)
May 05, 2021	2646	2646	2502	2502	9	-8.08(-0.32%)
May 03, 2021		2510	2510	2510	0	-40.02(-1.57%)
Apr 30, 2021	2550	2550	2550	2550	100	+14.01(+0.55%)
Apr 29, 2021	2546	2546	2536	2536	7	-10.31(-0.40%)
Apr 28, 2021	2533	2546	2533	2546	47	+20.80(+0.82%)
Apr 27, 2021	2522	2526	2522	2526	58	+14.94(+0.60%)
Apr 26, 2021	2511	2511	2511	2511	1	+57.57(+2.35%)
Apr 23, 2021		2453	2453	2453	10	+0.00(+0.00%)
Apr 20, 2021		2453	2453	2453	0	-31.06(-1.25%)
Apr 16, 2021		2484	2484	2484	0	+165.55(+7.14%)
Apr 15, 2021	2364	2364	2318	2318	11	-43.50(-1.84%)
Apr 14, 2021	2362	2362	2362	2362	1	-38.00(-1.58%)
Apr 13, 2021	2400	2400	2400	2400	1	-44.00(-1.80%)
Apr 09, 2021		2444	2444	2444	0	+13.50(+0.56%)
Apr 08, 2021	2434	2434	2430	2430	11	+30.50(+1.27%)
Apr 07, 2021	2400	2400	2400	2400	8	+38.00(+1.61%)
Apr 06, 2021	2362	2362	2362	2362	7	-38.00(-1.58%)
Apr 05, 2021	2217	2400	2217	2400	6	+48.05(+2.04%)
Apr 01, 2021	2400	2400	2215	2352	100	+3.95(+0.17%)
Mar 31, 2021	2348	2348	2348	2348	5	+72.80(+3.20%)
Mar 30, 2021	2275	2275	2275	2275	3	-6.80(-0.30%)
Mar 29, 2021	2286	2287	2264	2282	21	+8.85(+0.39%)
Mar 26, 2021	2313	2313	2273	2273	100	+115.72(+5.36%)
Mar 25, 2021	2177	2177	2137	2157	27	+13.43(+0.63%)
Mar 24, 2021	2147	2147	2082	2144	110	-83.75(-3.76%)
Mar 23, 2021	2228	2228	2228	2228	6	-140.05(-5.91%)
Mar 22, 2021	2368	2368	2368	2368	1	-0.21(-0.01%)
Mar 19, 2021	2368	2368	2368	2368	100	+68.01(+2.96%)
Mar 17, 2021		2300	2300	2300	0	-17.70(-0.76%)
Mar 16, 2021	2319	2319	2277	2318	18	+61.70(+2.73%)
Mar 15, 2021	2286	2286	2256	2256	2	-44.00(-1.91%)
Mar 12, 2021	2280	2300	2280	2300	100	+53.01(+2.36%)
Mar 10, 2021		2247	2247	2247	0	+136.99(+6.49%)
Mar 08, 2021		2110	2110	2110	0	-65.50(-3.01%)
Mar 05, 2021	2174	2176	2174	2176	100	+0.50(+0.02%)
Mar 04, 2021	2195	2196	2175	2175	22	-27.91(-1.27%)
Mar 02, 2021		2203	2203	2203	0	-64.08(-2.83%)
Mar 01, 2021	2274	2274	2267	2267	13	+46.98(+2.12%)
Feb 26, 2021	2213	2220	2213	2220	100	+7.00(+0.32%)
Feb 25, 2021	2213	2213	2213	2213	1	-79.98(-3.49%)
Feb 24, 2021	2149	2293	2149	2293	12	+208.98(+10.03%)
Feb 23, 2021	2084	2084	2084	2084	4	-45.99(-2.16%)
Feb 22, 2021	2130	2130	2130	2130	15	+62.05(+3.00%)
Feb 17, 2021		2068	2068	2068	0	+7.95(+0.39%)
Feb 16, 2021	2051	2060	2051	2060	5	-7.00(-0.34%)
Feb 12, 2021	2067	2108	2067	2067	100	-43.00(-2.04%)
Feb 11, 2021	2110	2110	2110	2110	5	+96.00(+4.77%)
Feb 10, 2021	2032	2056	2014	2014	41	-74.20(-3.55%)
Feb 08, 2021		2088	2088	2088	0	-72.80(-3.37%)
Feb 05, 2021	2100	2166	2100	2161	100	+27.00(+1.27%)
Feb 04, 2021	2134	2134	2134	2134	3	-41.00(-1.89%)
Feb 03, 2021	2129	2257	2129	2175	17	+9.00(+0.42%)
Feb 02, 2021	2167	2168	2166	2166	10	-83.85(-3.73%)
Feb 01, 2021	2250	2250	2250	2250	2	+201.85(+9.86%)
Jan 29, 2021	2048	2048	2048	2048	100	-4.01(-0.20%)
Jan 28, 2021	2052	2052	2052	2052	12	+12.01(+0.59%)
Jan 27, 2021	2040	2040	2040	2040	576	-184.19(-8.28%)
Jan 25, 2021		2224	2224	2224	0	-123.21(-5.25%)
Jan 22, 2021	2359	2359	2347	2347	500	-100.60(-4.11%)
Jan 20, 2021	2448	2448	2448	2448	3	+59.80(+2.50%)
Jan 15, 2021		2388	2388	2388	0	-66.80(-2.72%)
Jan 13, 2021		2455	2455	2455	0	+0.40(+0.02%)
Jan 12, 2021	2415	2455	2415	2455	10	+77.23(+3.25%)
Jan 11, 2021	2377	2377	2377	2377	12	+19.52(+0.83%)
Jan 08, 2021	2350	2358	2350	2358	100	+103.45(+4.59%)
Jan 05, 2021		2254	2254	2254	0	+20.55(+0.92%)
Jan 04, 2021	2234	2234	2234	2234	3	+7.00(+0.31%)
Dec 31, 2020		2227	2227	2227	33	+59.65(+2.75%)
Dec 30, 2020	2242	2242	2167	2167	33	-78.80(-3.51%)
Dec 23, 2020		2246	2246	2246	0	-16.00(-0.71%)
Dec 22, 2020	2262	2262	2262	2262	2	-21.60(-0.95%)
Dec 21, 2020	2284	2284	2284	2284	141	-46.44(-1.99%)
Dec 18, 2020	2330	2330	2330	2330	100	+60.84(+2.68%)
Dec 16, 2020		2269	2269	2269	0	+15.80(+0.70%)
Dec 15, 2020	2200	2253	2200	2253	3	+77.40(+3.56%)
Dec 14, 2020	2176	2176	2176	2176	16	+39.03(+1.83%)
Dec 11, 2020	2137	2137	2137	2137	100	+61.97(+2.99%)
Dec 09, 2020		2075	2075	2075	0	+4.44(+0.21%)
Dec 08, 2020	2071	2071	2071	2071	2	+18.55(+0.90%)
Dec 07, 2020	2081	2081	2052	2052	11	+0.16(+0.01%)
Dec 04, 2020	2081	2081	2052	2052	100	+6.40(+0.31%)
Dec 03, 2020	2039	2045	2039	2045	9	+17.80(+0.88%)
Dec 02, 2020	2028	2028	2028	2028	6	-24.28(-1.18%)
Dec 01, 2020	2054	2054	2052	2052	23	+35.28(+1.75%)
Nov 30, 2020	2040	2072	2016	2017	92	+26.65(+1.34%)
Nov 27, 2020	1990	1990	1990	1990	100	-6.25(-0.31%)
Nov 25, 2020	1996	1996	1996	1996	500	+19.55(+0.99%)
Nov 24, 2020	1977	1977	1977	1977	21	+91.58(+4.86%)
Nov 20, 2020		1885	1885	1885	0	+87.12(+4.85%)
Nov 19, 2020	1798	1798	1798	1798	1	-51.85(-2.80%)
Nov 18, 2020	1835	1850	1835	1850	4	-15.15(-0.81%)
Nov 17, 2020	1865	1865	1865	1865	13	+114.00(+6.51%)
Nov 12, 2020		1751	1751	1751	0	+19.00(+1.10%)
Nov 11, 2020	1732	1732	1732	1732	6	-0.20(-0.01%)
Nov 06, 2020		1732	1732	1732	0	+74.20(+4.48%)
Nov 05, 2020	1658	1658	1658	1658	1	+25.00(+1.53%)
Nov 03, 2020		1633	1633	1633	0	+23.01(+1.43%)
Oct 30, 2020		1610	1610	1610	0	-23.67(-1.45%)
Oct 22, 2020		1634	1634	1634	0	-41.34(-2.47%)
Oct 19, 2020		1675	1675	1675	0	-23.00(-1.35%)
Oct 14, 2020		1698	1698	1698	0	+108.00(+6.79%)
Oct 05, 2020		1590	1590	1590	0	+120.00(+8.16%)
Sep 24, 2020		1470	1470	1470	0	-27.75(-1.85%)
Sep 22, 2020		1498	1498	1498	0	-46.25(-3.00%)
Sep 18, 2020		1544	1544	1544	0	-17.00(-1.09%)
Sep 09, 2020		1561	1561	1561	0	+28.00(+1.83%)
Sep 04, 2020		1533	1533	1533	0	-33.26(-2.12%)
Sep 02, 2020		1566	1566	1566	0	+38.26(+2.50%)
Sep 01, 2020	1528	1528	1528	1528	5	+6.00(+0.39%)
Aug 31, 2020	1522	1522	1522	1522	3	+53.55(+3.65%)
Aug 18, 2020		1468	1468	1468	0	+0.70(+0.05%)
Aug 17, 2020	1468	1468	1468	1468	1	+32.75(+2.28%)
Aug 13, 2020		1435	1435	1435	0	+10.00(+0.70%)
Aug 12, 2020	1425	1425	1425	1425	3	-20.00(-1.38%)
Aug 11, 2020	1413	1445	1413	1445	6	+129.00(+9.80%)
Aug 04, 2020		1316	1316	1316	0	+31.35(+2.44%)
Jul 28, 2020		1285	1285	1285	0	-14.35(-1.10%)
Jul 27, 2020	1299	1299	1299	1299	5	-1.00(-0.08%)
Jul 21, 2020		1300	1300	1300	0	+0.00(+0.00%)
Jul 20, 2020	1300	1300	1300	1300	5	+23.00(+1.80%)
Jul 17, 2020	1277	1277	1277	1277	100	+5.60(+0.44%)
Jul 16, 2020	1271	1271	1271	1271	10	+6.40(+0.51%)
Jul 15, 2020	1265	1265	1265	1265	39	+15.00(+1.20%)
Jul 14, 2020	1250	1250	1250	1250	1	-5.00(-0.40%)
Jul 08, 2020		1255	1255	1255	0	+25.00(+2.03%)
Jul 07, 2020	1230	1230	1230	1230	5	-48.00(-3.76%)
Jul 06, 2020	1244	1278	1244	1278	16	+135.00(+11.81%)
Jun 29, 2020		1143	1143	1143	0	-5.72(-0.50%)
Jun 26, 2020	1149	1149	1149	1149	100	-35.90(-3.03%)
Jun 24, 2020		1185	1185	1185	0	-34.18(-2.80%)
Jun 19, 2020		1219	1219	1219	0	+109.74(+9.89%)
Jun 15, 2020		1109	1109	1109	0	-52.48(-4.52%)
Jun 12, 2020	1178	1178	1162	1162	100	+44.41(+3.98%)
Jun 11, 2020	1151	1151	1117	1117	86	-83.02(-6.92%)
Jun 10, 2020	1200	1200	1200	1200	50	+1.15(+0.10%)
Jun 08, 2020		1199	1199	1199	0	+60.36(+5.30%)
Jun 03, 2020		1139	1139	1139	0	+73.64(+6.91%)
Jun 02, 2020	1032	1065	1032	1065	71	+71.00(+7.14%)

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.