Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	4138	4144	4042	4100	455	-30.00(-0.73%)
Sep 29, 2021	4000	4139	3972	4130	378	+139.98(+3.51%)
Sep 28, 2021	4086	4104	3942	3990	781	-95.21(-2.33%)
Sep 27, 2021	4093	4169	4027	4085	587	+15.01(+0.37%)
Sep 24, 2021	4052	4090	4003	4070	788	+40.00(+0.99%)
Sep 23, 2021	4029	4120	3981	4030	706	+21.46(+0.54%)
Sep 22, 2021	4023	4098	3969	4009	648	-2.21(-0.06%)
Sep 21, 2021	3999	4020	3925	4011	535	+11.99(+0.30%)
Sep 20, 2021	4006	4068	3911	3999	485	-80.02(-1.96%)
Sep 17, 2021	3943	4097	3887	4079	1,737	+103.93(+2.61%)
Sep 16, 2021	3973	4000	3919	3975	748	-6.65(-0.17%)
Sep 15, 2021	4015	4025	3932	3982	551	-31.72(-0.79%)
Sep 14, 2021	4049	4049	4049	4013	444	-25.96(-0.64%)
Sep 13, 2021	4056	4069	3960	4039	593	+47.80(+1.20%)
Sep 10, 2021	4068	4076	3978	3992	937	-60.97(-1.50%)
Sep 09, 2021	4128	4128	4053	4053	342	-76.01(-1.84%)
Sep 08, 2021	4142	4167	4065	4129	1,114	+2.14(+0.05%)
Sep 07, 2021	4194	4194	4064	4126	815	-37.10(-0.89%)
Sep 03, 2021	4183	4192	4095	4164	712	+19.85(+0.48%)
Sep 02, 2021	4237	4237	4144	4144	981	-56.32(-1.34%)
Sep 01, 2021	4254	4265	4196	4200	698	-54.60(-1.28%)
Aug 31, 2021	4190	4255	4142	4255	1,321	+64.32(+1.53%)
Aug 30, 2021	4116	4246	4055	4190	772	+117.50(+2.89%)
Aug 27, 2021	4070	4181	4044	4073	642	+16.59(+0.41%)
Aug 26, 2021	4115	4115	4031	4056	463	-21.81(-0.53%)
Aug 25, 2021	4073	4150	4023	4078	570	-35.98(-0.87%)
Aug 24, 2021	4043	4122	4043	4114	440	+83.07(+2.06%)
Aug 23, 2021	4090	4090	4023	4031	425	+28.89(+0.72%)
Aug 20, 2021	4085	4151	4000	4002	292	-75.71(-1.86%)
Aug 19, 2021	4005	4099	4000	4078	345	+23.18(+0.57%)
Aug 18, 2021	4164	4177	4031	4055	784	-79.04(-1.91%)
Aug 17, 2021	4161	4248	4107	4134	1,073	-21.41(-0.52%)
Aug 16, 2021	4270	4315	4120	4155	937	-92.00(-2.17%)
Aug 13, 2021	4184	4248	4157	4247	564	+96.47(+2.32%)
Aug 12, 2021	4152	4261	4115	4151	694	-4.01(-0.10%)
Aug 11, 2021	4160	4175	4092	4155	416	-2.46(-0.06%)
Aug 10, 2021	4059	4175	4050	4157	700	+101.00(+2.49%)
Aug 09, 2021	4000	4084	3965	4056	927	+95.01(+2.40%)
Aug 06, 2021	3919	3963	3837	3961	525	+68.00(+1.75%)
Aug 05, 2021	3899	3930	3822	3893	857	+24.70(+0.64%)
Aug 04, 2021	3830	3899	3792	3868	1,109	+47.63(+1.25%)
Aug 03, 2021	4032	4055	3803	3821	1,173	-214.34(-5.31%)
Aug 02, 2021	4190	4200	3982	4035	871	-75.00(-1.82%)
Jul 30, 2021	4199	4200	4095	4110	1,200	-30.05(-0.73%)
Jul 29, 2021	4390	4390	4047	4140	1,813	+208.02(+5.29%)
Jul 28, 2021	3978	3981	3923	3932	1,009	-45.79(-1.15%)
Jul 27, 2021	3965	3981	3932	3978	353	+33.88(+0.86%)
Jul 26, 2021	3940	3982	3893	3944	1,171	+6.94(+0.18%)
Jul 23, 2021	3933	3940	3879	3937	746	+24.60(+0.63%)
Jul 22, 2021	3931	3935	3870	3912	399	+19.92(+0.51%)
Jul 21, 2021	3917	3947	3866	3892	425	+10.83(+0.28%)
Jul 20, 2021	3901	3947	3875	3882	780	-13.59(-0.35%)
Jul 19, 2021	3933	3949	3851	3895	552	-34.77(-0.88%)
Jul 16, 2021	3926	3949	3838	3930	755	+23.73(+0.61%)
Jul 15, 2021	3828	3928	3800	3906	820	+101.39(+2.66%)
Jul 14, 2021	3779	3843	3741	3805	542	+25.89(+0.69%)
Jul 13, 2021	3866	3868	3750	3779	798	-88.20(-2.28%)
Jul 12, 2021	3900	3970	3831	3867	2,276	-81.65(-2.07%)
Jul 09, 2021	4175	4175	3891	3949	2,445	-241.10(-5.75%)
Jul 08, 2021	3909	4200	3810	4190	2,060	+276.98(+7.08%)
Jul 07, 2021	4050	4050	3901	3913	657	-111.65(-2.77%)
Jul 06, 2021	3990	4065	3980	4025	1,120	+54.69(+1.38%)
Jul 02, 2021	4029	4050	3926	3970	1,139	-30.06(-0.75%)
Jul 01, 2021	3910	4069	3865	4000	1,137	+131.26(+3.39%)
Jun 30, 2021	3870	3928	3840	3869	927	-4.60(-0.12%)
Jun 29, 2021	3989	4000	3850	3873	1,003	-83.53(-2.11%)
Jun 28, 2021	4129	4190	3944	3957	1,978	-186.60(-4.50%)
Jun 25, 2021	3842	4143	3782	4143	3,062	+318.47(+8.33%)
Jun 24, 2021	3744	3838	3744	3825	645	+73.40(+1.96%)
Jun 23, 2021	3804	3825	3740	3752	746	-30.67(-0.81%)
Jun 22, 2021	3827	3882	3777	3782	701	-43.81(-1.15%)
Jun 21, 2021	3811	3868	3750	3826	780	+7.07(+0.19%)
Jun 18, 2021	3785	3880	3760	3819	1,111	+28.62(+0.76%)
Jun 17, 2021	3810	3859	3772	3790	600	-18.28(-0.48%)
Jun 16, 2021	3828	3859	3774	3809	587	-26.01(-0.68%)
Jun 15, 2021	3806	3835	3765	3835	492	+29.17(+0.77%)
Jun 14, 2021	3772	3807	3765	3806	1,061	+34.51(+0.92%)
Jun 11, 2021	3760	3771	3695	3771	828	+38.80(+1.04%)
Jun 10, 2021	3740	3772	3720	3732	404	-2.82(-0.08%)
Jun 09, 2021	3771	3772	3707	3735	725	-27.45(-0.73%)
Jun 08, 2021	3750	3772	3709	3762	494	+16.46(+0.44%)
Jun 07, 2021	3760	3772	3713	3746	710	-12.95(-0.34%)
Jun 04, 2021	3772	3772	3717	3759	348	-3.05(-0.08%)
Jun 03, 2021	3770	3770	3661	3762	569	+32.81(+0.88%)
Jun 02, 2021	3741	3772	3658	3729	838	+2.37(+0.06%)
Jun 01, 2021	3700	3773	3643	3727	561	+61.82(+1.69%)
May 28, 2021	3622	3665	3576	3665	857	+61.10(+1.70%)
May 27, 2021	3660	3675	3595	3604	684	-4.10(-0.11%)
May 26, 2021	3683	3710	3608	3608	487	-40.26(-1.10%)
May 25, 2021	3678	3732	3646	3648	623	-28.50(-0.78%)
May 24, 2021	3700	3764	3664	3677	498	-0.62(-0.02%)
May 21, 2021	3770	3775	3677	3677	418	-52.62(-1.41%)
May 20, 2021	3785	3791	3693	3730	320	-10.00(-0.27%)
May 19, 2021	3786	3798	3671	3740	909	-30.64(-0.81%)
May 18, 2021	3757	3780	3732	3771	591	+12.64(+0.34%)
May 17, 2021	3728	3765	3710	3758	409	+28.00(+0.75%)
May 14, 2021	3735	3765	3727	3730	541	+0.00(+0.00%)
May 13, 2021	3710	3768	3709	3730	661	+20.23(+0.55%)
May 12, 2021	3710	3774	3685	3710	628	-15.31(-0.41%)
May 11, 2021	3764	3795	3704	3725	942	-62.17(-1.64%)
May 10, 2021	3785	3794	3739	3787	608	+50.37(+1.35%)
May 07, 2021	3713	3772	3700	3737	533	-48.83(-1.29%)
May 06, 2021	3700	3800	3695	3786	1,486	+85.71(+2.32%)
May 05, 2021	3743	3743	3692	3700	644	-22.81(-0.61%)
May 04, 2021	3710	3732	3632	3723	677	+28.88(+0.78%)
May 03, 2021	3580	3756	3549	3694	1,040	+115.94(+3.24%)
Apr 30, 2021	3564	3580	3535	3578	600	+6.13(+0.17%)
Apr 29, 2021	3628	3630	3570	3572	663	-26.07(-0.72%)
Apr 28, 2021	3612	3649	3570	3598	497	-1.90(-0.05%)
Apr 27, 2021	3570	3652	3550	3600	840	-2.31(-0.06%)
Apr 26, 2021	3730	3737	3551	3602	647	-78.86(-2.14%)
Apr 23, 2021	3700	3747	3625	3681	700	-2.70(-0.07%)
Apr 22, 2021	3733	3750	3616	3684	1,468	-36.30(-0.98%)
Apr 21, 2021	3748	3765	3654	3720	1,647	-27.99(-0.75%)
Apr 20, 2021	3773	3785	3708	3748	1,091	-13.11(-0.35%)
Apr 19, 2021	3755	3784	3720	3761	652	-7.82(-0.21%)
Apr 16, 2021	3734	3785	3700	3769	1,700	+43.37(+1.16%)
Apr 15, 2021	3696	3807	3676	3726	675	-10.67(-0.29%)
Apr 14, 2021	3778	3789	3660	3736	1,242	-28.27(-0.75%)
Apr 13, 2021	3779	3803	3727	3764	785	-35.50(-0.93%)
Apr 12, 2021	3860	3863	3750	3800	813	-38.36(-1.00%)
Apr 09, 2021	3751	3870	3751	3838	1,300	+47.09(+1.24%)
Apr 08, 2021	3794	3855	3754	3791	1,661	-11.47(-0.30%)
Apr 07, 2021	3818	3830	3704	3803	678	+29.85(+0.79%)
Apr 06, 2021	3713	3774	3682	3773	586	+40.83(+1.09%)
Apr 05, 2021	3609	3808	3609	3732	933	-77.95(-2.05%)
Apr 01, 2021	3680	3868	3656	3810	1,000	+120.01(+3.25%)
Mar 31, 2021	3639	3855	3615	3690	1,401	+73.29(+2.03%)
Mar 30, 2021	3600	3684	3600	3617	432	-34.32(-0.94%)
Mar 29, 2021	3642	3698	3581	3651	411	+43.41(+1.20%)
Mar 26, 2021	3574	3639	3550	3608	300	+17.62(+0.49%)
Mar 25, 2021	3616	3627	3566	3590	386	-22.01(-0.61%)
Mar 24, 2021	3680	3700	3612	3612	590	-37.99(-1.04%)
Mar 23, 2021	3700	3800	3612	3650	832	-77.02(-2.07%)
Mar 22, 2021	3801	3870	3708	3727	709	-57.80(-1.53%)
Mar 19, 2021	3675	3940	3653	3785	2,900	+84.81(+2.29%)
Mar 18, 2021	3755	3759	3675	3700	464	-31.43(-0.84%)
Mar 17, 2021	3697	3751	3665	3731	1,263	-15.69(-0.42%)
Mar 16, 2021	3816	3868	3673	3747	1,268	-22.96(-0.61%)
Mar 15, 2021	3737	3770	3655	3770	1,273	+21.33(+0.57%)
Mar 12, 2021	3747	3767	3608	3749	1,000	+3.12(+0.08%)
Mar 11, 2021	3930	3930	3712	3746	592	-106.54(-2.77%)
Mar 10, 2021	3868	3945	3713	3852	1,770	-7.56(-0.20%)
Mar 09, 2021	3681	3868	3615	3860	2,316	+178.73(+4.86%)
Mar 08, 2021	3475	3681	3400	3681	1,477	+229.54(+6.65%)
Mar 05, 2021	3352	3451	3255	3451	1,700	+107.61(+3.22%)
Mar 04, 2021	3261	3344	3210	3344	1,649	+80.14(+2.46%)
Mar 03, 2021	3213	3290	3186	3264	1,231	+52.71(+1.64%)
Mar 02, 2021	3235	3299	3160	3211	709	-49.01(-1.50%)
Mar 01, 2021	3320	3348	3221	3260	1,205	-53.13(-1.60%)
Feb 26, 2021	3234	3325	3200	3313	1,400	+37.89(+1.16%)
Feb 25, 2021	3210	3286	3190	3275	2,958	+51.10(+1.58%)
Feb 24, 2021	3180	3266	3110	3224	1,103	+51.45(+1.62%)
Feb 23, 2021	3160	3181	3125	3173	1,806	+22.69(+0.72%)
Feb 22, 2021	3110	3160	3099	3150	1,714	+39.95(+1.28%)
Feb 19, 2021	3178	3217	3105	3110	2,100	-61.16(-1.93%)
Feb 18, 2021	3175	3250	3138	3171	955	-13.82(-0.43%)
Feb 17, 2021	3191	3192	3150	3185	626	+19.95(+0.63%)
Feb 16, 2021	3165	3201	3130	3165	868	-0.06(-0.00%)
Feb 12, 2021	3182	3220	3150	3165	600	-10.86(-0.34%)
Feb 11, 2021	3215	3250	3169	3176	959	-36.24(-1.13%)
Feb 10, 2021	3195	3238	3177	3212	405	-7.75(-0.24%)
Feb 09, 2021	3211	3248	3180	3220	374	-30.00(-0.92%)
Feb 08, 2021	3231	3250	3174	3250	882	+40.00(+1.25%)
Feb 05, 2021	3172	3243	3172	3210	700	+53.37(+1.69%)
Feb 04, 2021	3185	3230	3157	3157	658	-61.29(-1.90%)
Feb 03, 2021	3228	3243	3180	3218	546	-12.19(-0.38%)
Feb 02, 2021	3178	3256	3139	3230	1,202	+70.11(+2.22%)
Feb 01, 2021	3192	3197	3122	3160	520	+13.79(+0.44%)
Jan 29, 2021	3131	3177	3131	3146	600	-7.14(-0.23%)
Jan 28, 2021	3182	3197	3105	3153	1,428	+2.35(+0.07%)
Jan 27, 2021	3138	3195	3135	3151	712	-45.00(-1.41%)
Jan 26, 2021	3133	3197	3133	3196	582	+65.98(+2.11%)
Jan 25, 2021	3107	3181	3107	3130	997	+6.02(+0.19%)
Jan 22, 2021	3149	3169	3105	3124	400	-16.10(-0.51%)
Jan 21, 2021	3115	3197	3107	3140	1,133	-4.90(-0.16%)
Jan 20, 2021	3176	3200	3107	3145	1,289	-31.00(-0.98%)
Jan 19, 2021	3282	3322	3127	3176	1,375	-146.02(-4.40%)
Jan 15, 2021	3299	3322	3240	3322	1,200	+70.02(+2.15%)
Jan 14, 2021	3300	3300	3226	3252	988	-27.94(-0.85%)
Jan 13, 2021	3200	3294	3200	3280	1,068	+9.94(+0.30%)
Jan 12, 2021	3232	3280	3230	3270	980	+18.80(+0.58%)
Jan 11, 2021	3184	3261	3118	3251	1,458	+101.68(+3.23%)
Jan 08, 2021	3140	3215	3112	3150	1,500	+9.52(+0.30%)
Jan 07, 2021	3175	3197	3091	3140	1,391	-15.01(-0.48%)
Jan 06, 2021	3163	3225	3009	3155	1,576	-1.99(-0.06%)
Jan 05, 2021	3060	3178	3060	3157	1,376	+37.45(+1.20%)
Jan 04, 2021	3069	3125	3002	3120	1,650	+88.55(+2.92%)
Dec 31, 2020		3031	3031	3031	955	-68.99(-2.23%)
Dec 30, 2020	3150	3150	3052	3100	955	-29.67(-0.95%)
Dec 29, 2020	3145	3148	3076	3130	549	-5.34(-0.17%)
Dec 28, 2020	3110	3148	3089	3135	1,063	+28.01(+0.90%)
Dec 24, 2020	3078	3132	3070	3107	300	-14.01(-0.45%)
Dec 23, 2020	3145	3156	3085	3121	947	+2.75(+0.09%)
Dec 22, 2020	3130	3130	3045	3118	1,248	-37.44(-1.19%)
Dec 21, 2020	3145	3156	3043	3156	1,098	-0.37(-0.01%)
Dec 18, 2020	3174	3177	2870	3156	5,700	-20.78(-0.65%)
Dec 17, 2020	3150	3200	3110	3177	813	+23.74(+0.75%)
Dec 16, 2020	3272	3272	3138	3153	1,333	-61.91(-1.93%)
Dec 15, 2020	3297	3297	3190	3215	819	-75.40(-2.29%)
Dec 14, 2020	3251	3338	3220	3290	1,171	-35.63(-1.07%)
Dec 11, 2020	3240	3326	3240	3326	800	+46.05(+1.40%)
Dec 10, 2020	3329	3345	3213	3280	900	-30.99(-0.94%)
Dec 09, 2020	3280	3350	3253	3311	865	+11.97(+0.36%)
Dec 08, 2020	3298	3300	3250	3299	615	+0.01(+0.00%)
Dec 07, 2020	3260	3299	3202	3299	1,209	+92.78(+2.89%)
Dec 04, 2020	3259	3259	3205	3206	1,100	-18.78(-0.58%)
Dec 03, 2020	3150	3275	3150	3225	1,890	+70.28(+2.23%)
Dec 02, 2020	3180	3245	3155	3155	2,448	-70.07(-2.17%)
Dec 01, 2020	3230	3299	3170	3225	2,317	+22.06(+0.69%)
Nov 30, 2020	3325	3325	3187	3203	1,835	-97.37(-2.95%)
Nov 27, 2020	3246	3307	3233	3300	300	+5.76(+0.17%)
Nov 25, 2020	3358	3358	3240	3294	1,000	-28.88(-0.87%)
Nov 24, 2020	3245	3323	3230	3323	928	+83.22(+2.57%)
Nov 23, 2020	3365	3365	3226	3240	964	-135.38(-4.01%)
Nov 20, 2020	3329	3375	3260	3375	400	+46.39(+1.39%)
Nov 19, 2020	3300	3333	3202	3329	881	+20.00(+0.60%)
Nov 18, 2020	3289	3365	3273	3309	738	+38.59(+1.18%)
Nov 17, 2020	3229	3290	3122	3270	1,417	+78.74(+2.47%)
Nov 16, 2020	3275	3346	3173	3192	2,489	-61.48(-1.89%)
Nov 13, 2020	3379	3388	3253	3253	1,200	-105.52(-3.14%)
Nov 12, 2020	3399	3399	3304	3359	1,312	-16.34(-0.48%)
Nov 11, 2020	3359	3412	3336	3375	1,612	+15.00(+0.45%)
Nov 10, 2020	3354	3399	3300	3360	1,831	+15.10(+0.45%)
Nov 09, 2020	3434	3516	3333	3345	2,306	+18.80(+0.57%)
Nov 06, 2020	3206	3435	3188	3326	3,600	-213.90(-6.04%)
Nov 05, 2020	3513	3592	3406	3540	1,283	+27.20(+0.77%)
Nov 04, 2020	3530	3532	3450	3513	602	-7.20(-0.20%)
Nov 03, 2020	3452	3527	3421	3520	677	+56.94(+1.64%)
Nov 02, 2020	3370	3478	3361	3463	971	+18.06(+0.52%)
Oct 30, 2020	3414	3445	3325	3445	2,600	+30.23(+0.89%)
Oct 29, 2020	3410	3415	3353	3415	730	+19.75(+0.58%)
Oct 28, 2020	3380	3445	3313	3395	667	+21.17(+0.63%)
Oct 27, 2020	3387	3401	3335	3374	909	-19.18(-0.57%)
Oct 26, 2020	3390	3460	3269	3393	1,145	-66.96(-1.94%)
Oct 23, 2020	3467	3471	3424	3460	800	+0.29(+0.01%)
Oct 22, 2020	3322	3460	3250	3460	1,214	+145.70(+4.40%)
Oct 21, 2020	3312	3355	3224	3314	809	+4.66(+0.14%)
Oct 20, 2020	3327	3388	3309	3309	844	-4.87(-0.15%)
Oct 19, 2020	3312	3400	3266	3314	1,035	-75.78(-2.24%)
Oct 16, 2020	3342	3399	3315	3390	800	+54.99(+1.65%)
Oct 15, 2020	3280	3349	3172	3335	1,594	+71.01(+2.18%)
Oct 14, 2020	3234	3273	3150	3264	928	+35.99(+1.11%)
Oct 13, 2020	3180	3248	3125	3228	908	+13.01(+0.40%)
Oct 12, 2020	3114	3240	3085	3215	937	+19.48(+0.61%)
Oct 09, 2020	3070	3196	3067	3196	1,000	+135.51(+4.43%)
Oct 08, 2020	2997	3060	2960	3060	605	+105.76(+3.58%)
Oct 07, 2020	3000	3033	2945	2954	2,062	-20.76(-0.70%)
Oct 06, 2020	2985	3000	2936	2975	866	+5.05(+0.17%)
Oct 05, 2020	2975	2986	2884	2970	689	+19.56(+0.66%)
Oct 02, 2020	2834	2990	2834	2950	800	+16.46(+0.56%)

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.