Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	1547	1560	1526	1526	146,206	-35.00(-2.24%)
Apr 29, 2021	1620	1644	1560	1561	74,692	-43.00(-2.68%)
Apr 28, 2021	1600	1613	1575	1604	67,685	+19.00(+1.20%)
Apr 27, 2021	1628	1635	1568	1585	134,051	-37.00(-2.28%)
Apr 26, 2021	1561	1624	1539	1622	150,931	+12.00(+0.75%)
Apr 23, 2021	1622	1650	1599	1610	162,108	-19.00(-1.17%)
Apr 22, 2021	1672	1678	1618	1629	143,153	-16.00(-0.97%)
Apr 21, 2021	1580	1663	1579	1645	150,209	+29.00(+1.79%)
Apr 20, 2021	1620	1688	1541	1616	313,498	+98.00(+6.46%)
Apr 19, 2021	1496	1528	1492	1518	96,766	+17.00(+1.13%)
Apr 16, 2021	1493	1507	1479	1501	74,001	+26.00(+1.76%)
Apr 15, 2021	1452	1484	1431	1475	114,987	+7.00(+0.48%)
Apr 14, 2021	1472	1504	1459	1468	103,202	+7.00(+0.48%)
Apr 13, 2021	1485	1518	1455	1461	78,056	-17.00(-1.15%)
Apr 12, 2021	1460	1495	1455	1478	73,704	+7.00(+0.48%)
Apr 09, 2021	1437	1476	1423	1471	106,888	+6.00(+0.41%)
Apr 08, 2021	1475	1483	1442	1465	79,166	+7.00(+0.48%)
Apr 07, 2021	1476	1490	1452	1458	108,648	-16.00(-1.09%)
Apr 06, 2021	1432	1526	1432	1474	153,887	+45.00(+3.15%)
Apr 05, 2021	1472	1477	1410	1429	60,243	-21.00(-1.45%)
Apr 01, 2021	1442	1499	1432	1450	108,185	+50.00(+3.57%)
Mar 31, 2021	1432	1463	1380	1400	147,498	-16.00(-1.13%)
Mar 30, 2021	1376	1421	1345	1416	163,756	+37.00(+2.68%)
Mar 29, 2021	1417	1448	1314	1379	442,583	-44.00(-3.09%)
Mar 26, 2021	1441	1472	1227	1423	1,117,563	-178.00(-11.12%)
Mar 25, 2021	1562	1604	1519	1601	147,931	+44.00(+2.83%)
Mar 24, 2021	1600	1608	1547	1557	165,785	-43.00(-2.69%)
Mar 23, 2021	1596	1613	1575	1600	92,112	-34.00(-2.08%)
Mar 22, 2021	1651	1653	1598	1634	76,117	-13.00(-0.79%)
Mar 19, 2021	1628	1652	1581	1647	86,262	-3.00(-0.18%)
Mar 18, 2021	1670	1673	1637	1650	82,051	-22.00(-1.32%)
Mar 17, 2021	1670	1688	1618	1672	81,894	-34.00(-1.99%)
Mar 16, 2021	1727	1744	1696	1706	78,636	-20.00(-1.16%)
Mar 15, 2021	1760	1768	1705	1726	71,525	-38.00(-2.15%)
Mar 12, 2021	1701	1800	1697	1764	129,657	+76.80(+4.55%)
Mar 11, 2021	1699	1719	1617	1687	300,438	+89.70(+5.62%)
Mar 10, 2021	1854	1883	1576	1598	363,260	-261.80(-14.08%)
Mar 09, 2021	1807	1870	1806	1859	86,169	+87.30(+4.93%)
Mar 08, 2021	1805	1829	1763	1772	92,120	-52.40(-2.87%)
Mar 05, 2021	1796	1831	1770	1824	101,910	+57.10(+3.23%)
Mar 04, 2021	1820	1844	1759	1767	170,256	-72.90(-3.96%)
Mar 03, 2021	1888	1895	1822	1840	79,495	-39.80(-2.12%)
Mar 02, 2021	1865	1891	1848	1880	86,802	+15.70(+0.84%)
Mar 01, 2021	1809	1878	1809	1864	76,490	+88.10(+4.96%)
Feb 26, 2021	1770	1820	1753	1776	88,730	-8.10(-0.45%)
Feb 25, 2021	1801	1846	1780	1784	98,453	-47.40(-2.59%)
Feb 24, 2021	1812	1832	1795	1832	87,138	+6.10(+0.33%)
Feb 23, 2021	1800	1837	1733	1826	102,499	-19.00(-1.03%)
Feb 22, 2021	1883	1898	1843	1845	145,762	-83.10(-4.31%)
Feb 19, 2021	1927	1957	1920	1928	96,790	+7.40(+0.39%)
Feb 18, 2021	1927	1948	1904	1920	109,483	-33.50(-1.71%)
Feb 17, 2021	1970	1973	1943	1954	60,697	-14.10(-0.72%)
Feb 16, 2021	1978	1997	1948	1968	79,696	+9.20(+0.47%)
Feb 12, 2021	1930	1976	1913	1959	36,510	+34.00(+1.77%)
Feb 11, 2021	1903	1928	1901	1925	56,727	+22.90(+1.20%)
Feb 10, 2021	1897	1950	1880	1902	115,763	+32.70(+1.75%)
Feb 09, 2021	1883	1910	1848	1869	98,880	-0.20(-0.01%)
Feb 08, 2021	1863	1896	1860	1869	120,080	+23.90(+1.30%)
Feb 05, 2021	1830	1857	1822	1845	65,320	+15.90(+0.87%)
Feb 04, 2021	1800	1839	1790	1830	127,271	+46.70(+2.62%)
Feb 03, 2021	1792	1844	1777	1783	124,872	+15.00(+0.85%)
Feb 02, 2021	1733	1794	1712	1768	83,530	+36.60(+2.11%)
Feb 01, 2021	1699	1737	1688	1731	97,580	+56.20(+3.36%)
Jan 29, 2021	1666	1692	1645	1675	94,710	+5.00(+0.30%)
Jan 28, 2021	1702	1702	1583	1670	155,215	-30.00(-1.76%)
Jan 27, 2021	1693	1743	1690	1700	85,963	-13.10(-0.76%)
Jan 26, 2021	1718	1762	1700	1713	148,514	-5.20(-0.30%)
Jan 25, 2021	1700	1718	1663	1718	176,951	+27.20(+1.61%)
Jan 22, 2021	1799	1806	1647	1691	345,740	-137.80(-7.53%)
Jan 21, 2021	1700	1837	1668	1829	258,260	+118.80(+6.95%)
Jan 20, 2021	1750	1761	1692	1710	141,096	-40.80(-2.33%)
Jan 19, 2021	1750	1770	1728	1751	133,401	+22.80(+1.32%)
Jan 15, 2021	1761	1771	1709	1728	78,970	-33.10(-1.88%)
Jan 14, 2021	1778	1806	1752	1761	92,240	-0.70(-0.04%)
Jan 13, 2021	1740	1764	1725	1762	78,385	+12.90(+0.74%)
Jan 12, 2021	1783	1814	1720	1749	73,368	-12.50(-0.71%)
Jan 11, 2021	1782	1827	1761	1762	59,200	-35.50(-1.98%)
Jan 08, 2021	1729	1801	1704	1797	145,160	+100.20(+5.91%)
Jan 07, 2021	1718	1732	1669	1697	114,601	-24.80(-1.44%)
Jan 06, 2021	1784	1800	1707	1722	70,076	-78.40(-4.36%)
Jan 05, 2021	1750	1802	1750	1800	77,390	+60.00(+3.45%)
Jan 04, 2021	1853	1874	1730	1740	96,287	-118.10(-6.36%)
Dec 31, 2020		1858	1858	1858	122,877	+46.00(+2.54%)
Dec 30, 2020	1708	1839	1698	1812	122,877	+132.00(+7.86%)
Dec 29, 2020	1706	1708	1656	1680	84,005	-34.80(-2.03%)
Dec 28, 2020	1707	1722	1683	1715	91,274	-9.70(-0.56%)
Dec 24, 2020	1701	1730	1687	1725	38,630	+10.10(+0.59%)
Dec 23, 2020	1710	1716	1693	1714	48,089	+14.50(+0.85%)
Dec 22, 2020	1696	1706	1677	1700	46,727	+4.70(+0.28%)
Dec 21, 2020	1688	1704	1661	1695	101,638	-13.80(-0.81%)
Dec 18, 2020	1656	1717	1650	1709	153,680	+53.20(+3.21%)
Dec 17, 2020	1667	1699	1649	1656	99,341	-3.50(-0.21%)
Dec 16, 2020	1633	1680	1624	1659	119,517	+42.40(+2.62%)
Dec 15, 2020	1610	1648	1602	1617	83,793	+11.70(+0.73%)
Dec 14, 2020	1596	1625	1589	1605	81,018	+5.20(+0.32%)
Dec 11, 2020	1633	1640	1588	1600	107,000	-24.60(-1.51%)
Dec 10, 2020	1589	1648	1587	1625	116,744	+20.70(+1.29%)
Dec 09, 2020	1615	1643	1596	1604	103,879	+3.80(+0.24%)
Dec 08, 2020	1603	1613	1582	1600	107,607	-11.80(-0.73%)
Dec 07, 2020	1623	1636	1598	1612	64,833	-6.80(-0.42%)
Dec 04, 2020	1638	1656	1615	1619	70,660	-2.10(-0.13%)
Dec 03, 2020	1590	1632	1588	1621	134,058	+41.30(+2.61%)
Dec 02, 2020	1617	1618	1565	1580	129,509	-38.10(-2.36%)
Dec 01, 2020	1653	1658	1611	1618	139,394	-30.80(-1.87%)
Nov 30, 2020	1686	1689	1643	1648	198,415	-36.90(-2.19%)
Nov 27, 2020	1695	1700	1662	1685	78,560	-2.60(-0.15%)
Nov 25, 2020	1730	1730	1682	1688	94,920	-43.90(-2.53%)
Nov 24, 2020	1772	1778	1708	1732	115,814	-21.60(-1.23%)
Nov 23, 2020	1813	1817	1745	1754	87,346	-37.00(-2.07%)
Nov 20, 2020	1802	1831	1785	1790	114,170	-16.20(-0.90%)
Nov 19, 2020	1763	1814	1744	1807	89,337	+40.70(+2.30%)
Nov 18, 2020	1787	1811	1765	1766	57,958	-26.10(-1.46%)
Nov 17, 2020	1782	1802	1756	1792	76,406	+13.00(+0.73%)
Nov 16, 2020	1757	1810	1747	1779	65,500	+45.30(+2.61%)
Nov 13, 2020	1731	1753	1715	1734	91,190	+32.00(+1.88%)
Nov 12, 2020	1750	1751	1701	1702	110,710	-40.80(-2.34%)
Nov 11, 2020	1740	1758	1721	1743	72,074	+2.90(+0.17%)
Nov 10, 2020	1737	1769	1723	1740	119,628	-13.10(-0.75%)
Nov 09, 2020	1814	1818	1750	1753	226,092	-37.10(-2.07%)
Nov 06, 2020	1800	1846	1781	1790	125,920	-11.80(-0.65%)
Nov 05, 2020	1730	1814	1715	1802	131,423	+95.70(+5.61%)
Nov 04, 2020	1623	1714	1617	1706	180,453	+98.10(+6.10%)
Nov 03, 2020	1584	1622	1582	1608	170,891	-5.70(-0.35%)
Nov 02, 2020	1642	1659	1591	1614	157,463	+9.80(+0.61%)
Oct 30, 2020	1640	1640	1596	1604	82,410	-51.70(-3.12%)
Oct 29, 2020	1678	1743	1652	1656	116,075	-3.50(-0.21%)
Oct 28, 2020	1666	1677	1644	1659	93,599	-29.10(-1.72%)
Oct 27, 2020	1707	1708	1682	1688	52,310	-16.30(-0.96%)
Oct 26, 2020	1694	1719	1686	1704	37,342	-0.90(-0.05%)
Oct 23, 2020	1719	1728	1688	1705	70,880	-13.50(-0.79%)
Oct 22, 2020	1741	1766	1715	1719	137,882	-41.00(-2.33%)
Oct 21, 2020	1707	1776	1677	1760	130,878	+11.50(+0.66%)
Oct 20, 2020	1670	1797	1662	1748	138,670	+98.80(+5.99%)
Oct 19, 2020	1659	1665	1639	1650	123,664	+0.50(+0.03%)
Oct 16, 2020	1668	1672	1644	1649	90,840	-0.80(-0.05%)
Oct 15, 2020	1650	1670	1635	1650	52,527	-5.00(-0.30%)
Oct 14, 2020	1658	1699	1650	1655	130,998	+33.80(+2.09%)
Oct 13, 2020	1716	1734	1609	1621	136,399	-88.30(-5.17%)
Oct 12, 2020	1707	1720	1701	1709	88,088	+8.40(+0.49%)
Oct 09, 2020	1676	1716	1670	1701	62,610	+23.80(+1.42%)
Oct 08, 2020	1666	1681	1642	1677	70,672	+22.50(+1.36%)
Oct 07, 2020	1643	1671	1612	1655	142,198	+16.50(+1.01%)
Oct 06, 2020	1538	1648	1535	1638	125,755	+120.30(+7.93%)
Oct 05, 2020	1539	1547	1515	1518	75,947	-23.70(-1.54%)
Oct 02, 2020	1518	1559	1516	1542	45,970	-4.10(-0.27%)
Oct 01, 2020	1515	1566	1506	1546	59,084	+50.60(+3.38%)
Sep 30, 2020	1469	1495	1464	1495	85,159	+22.70(+1.54%)
Sep 29, 2020	1496	1496	1453	1472	83,470	-24.30(-1.62%)
Sep 28, 2020	1518	1518	1474	1497	84,505	+4.30(+0.29%)
Sep 25, 2020	1481	1492	1436	1492	62,810	-8.70(-0.58%)
Sep 24, 2020	1501	1516	1481	1501	43,043	-12.10(-0.80%)
Sep 23, 2020	1528	1540	1511	1513	64,849	-15.70(-1.03%)
Sep 22, 2020	1535	1536	1483	1529	88,346	-11.90(-0.77%)
Sep 21, 2020	1513	1541	1504	1541	55,157	+0.30(+0.02%)
Sep 18, 2020	1550	1552	1520	1540	75,640	-4.00(-0.26%)
Sep 17, 2020	1516	1548	1516	1544	113,322	+0.40(+0.03%)
Sep 16, 2020	1567	1571	1516	1544	93,871	-9.50(-0.61%)
Sep 15, 2020	1539	1554	1521	1554	90,695	+36.30(+2.39%)
Sep 14, 2020	1492	1519	1482	1517	104,453	+44.20(+3.00%)
Sep 11, 2020	1471	1504	1459	1473	70,900	+26.60(+1.84%)
Sep 10, 2020	1500	1504	1442	1446	93,000	-43.40(-2.91%)
Sep 09, 2020	1485	1510	1467	1490	68,253	+12.60(+0.85%)
Sep 08, 2020	1475	1486	1446	1477	89,440	-15.70(-1.05%)
Sep 04, 2020	1495	1502	1457	1493	89,770	-10.50(-0.70%)
Sep 03, 2020	1519	1527	1491	1503	113,488	-31.90(-2.08%)
Sep 02, 2020	1530	1558	1500	1535	97,234	+25.30(+1.68%)
Sep 01, 2020	1479	1524	1468	1510	80,723	+43.70(+2.98%)
Aug 31, 2020	1476	1501	1464	1466	128,988	-25.20(-1.69%)
Aug 28, 2020	1454	1502	1430	1492	123,070	+30.30(+2.07%)
Aug 27, 2020	1397	1469	1386	1461	109,373	+82.40(+5.98%)
Aug 26, 2020	1380	1397	1368	1379	62,666	-1.90(-0.14%)
Aug 25, 2020	1361	1381	1345	1381	84,502	+15.20(+1.11%)
Aug 24, 2020	1397	1399	1362	1366	70,067	-19.80(-1.43%)
Aug 21, 2020	1374	1392	1370	1385	36,510	+22.70(+1.67%)
Aug 20, 2020	1372	1386	1349	1363	83,617	-15.70(-1.14%)
Aug 19, 2020	1428	1428	1371	1378	85,448	-46.70(-3.28%)
Aug 18, 2020	1410	1440	1410	1425	80,453	+15.90(+1.13%)
Aug 17, 2020	1388	1411	1371	1409	63,421	+52.80(+3.89%)
Aug 14, 2020	1403	1416	1355	1356	93,710	-55.80(-3.95%)
Aug 13, 2020	1416	1424	1403	1412	66,840	-1.40(-0.10%)
Aug 12, 2020	1414	1421	1396	1414	48,937	+13.50(+0.96%)
Aug 11, 2020	1400	1425	1400	1400	95,072	+5.80(+0.42%)
Aug 10, 2020	1410	1426	1391	1394	99,490	-14.50(-1.03%)
Aug 07, 2020	1465	1467	1401	1409	95,810	-67.30(-4.56%)
Aug 06, 2020	1487	1488	1458	1476	208,924	-4.80(-0.32%)
Aug 05, 2020	1457	1494	1442	1481	123,473	+31.40(+2.17%)
Aug 04, 2020	1440	1450	1429	1449	117,602	+18.10(+1.26%)
Aug 03, 2020	1403	1435	1402	1431	98,926	+29.30(+2.09%)
Jul 31, 2020	1388	1414	1386	1402	145,370	+20.10(+1.45%)
Jul 30, 2020	1350	1387	1341	1382	108,180	+29.50(+2.18%)
Jul 29, 2020	1355	1375	1346	1352	174,404	-2.50(-0.18%)
Jul 28, 2020	1366	1432	1355	1355	186,234	-42.60(-3.05%)
Jul 27, 2020	1380	1399	1364	1398	112,586	+17.00(+1.23%)
Jul 24, 2020	1363	1395	1333	1380	103,090	+0.80(+0.06%)
Jul 23, 2020	1458	1461	1371	1380	119,911	-66.10(-4.57%)
Jul 22, 2020	1455	1466	1428	1446	86,786	-23.20(-1.58%)
Jul 21, 2020	1488	1500	1466	1469	88,317	+2.70(+0.18%)
Jul 20, 2020	1444	1474	1438	1466	47,620	+41.00(+2.88%)
Jul 17, 2020	1449	1457	1421	1425	69,460	-22.30(-1.54%)
Jul 16, 2020	1419	1459	1405	1448	85,248	+3.20(+0.22%)
Jul 15, 2020	1420	1453	1380	1444	99,402	+34.00(+2.41%)
Jul 14, 2020	1422	1429	1388	1410	137,722	-32.60(-2.26%)
Jul 13, 2020	1530	1530	1440	1443	90,568	-40.90(-2.76%)
Jul 10, 2020	1480	1487	1453	1484	81,020	+2.50(+0.17%)
Jul 09, 2020	1454	1482	1451	1481	170,532	+65.60(+4.63%)
Jul 08, 2020	1387	1432	1384	1416	115,080	+39.40(+2.86%)
Jul 07, 2020	1409	1447	1375	1376	116,093	-62.00(-4.31%)
Jul 06, 2020	1405	1452	1403	1438	197,888	+82.70(+6.10%)
Jul 02, 2020	1329	1372	1325	1356	116,330	+46.20(+3.53%)
Jul 01, 2020	1302	1315	1289	1310	55,039	+7.20(+0.55%)
Jun 30, 2020	1319	1344	1301	1302	96,628	-9.50(-0.72%)
Jun 29, 2020	1334	1340	1301	1312	67,998	-23.20(-1.74%)
Jun 26, 2020	1330	1347	1322	1335	53,970	+5.20(+0.39%)
Jun 25, 2020	1313	1330	1304	1330	47,785	+8.70(+0.66%)
Jun 24, 2020	1333	1342	1314	1321	122,132	-27.70(-2.05%)
Jun 23, 2020	1352	1368	1340	1349	133,365	+14.90(+1.12%)
Jun 22, 2020	1360	1366	1304	1334	136,014	-35.10(-2.56%)
Jun 19, 2020	1320	1414	1316	1369	184,750	+70.10(+5.40%)
Jun 18, 2020	1306	1320	1294	1299	72,972	-10.40(-0.79%)
Jun 17, 2020	1252	1316	1243	1309	161,227	+70.70(+5.71%)
Jun 16, 2020	1314	1320	1231	1239	256,571	-31.00(-2.44%)
Jun 15, 2020	1260	1282	1251	1270	73,259	-14.20(-1.11%)
Jun 12, 2020	1282	1304	1266	1284	66,730	+6.00(+0.47%)
Jun 11, 2020	1285	1306	1264	1278	84,369	-40.60(-3.08%)
Jun 10, 2020	1294	1333	1290	1318	93,199	+30.80(+2.39%)
Jun 09, 2020	1306	1313	1270	1288	87,563	-37.40(-2.82%)
Jun 08, 2020	1344	1374	1308	1325	133,991	+19.20(+1.47%)
Jun 05, 2020	1317	1353	1306	1306	115,400	+21.30(+1.66%)
Jun 04, 2020	1280	1306	1271	1284	123,277	-4.80(-0.37%)
Jun 03, 2020	1285	1306	1265	1289	83,916	+14.50(+1.14%)
Jun 02, 2020	1238	1284	1227	1275	156,183	+54.80(+4.49%)
Jun 01, 2020	1193	1235	1191	1220	117,325	+20.40(+1.70%)
May 29, 2020	1150	1203	1129	1200	221,350	+48.70(+4.23%)
May 28, 2020	1155	1163	1148	1151	104,700	-2.80(-0.24%)
May 27, 2020	1183	1185	1147	1154	119,951	-16.30(-1.39%)
May 26, 2020	1171	1182	1152	1170	195,316	+35.60(+3.14%)
May 22, 2020	1140	1159	1126	1134	141,670	-39.10(-3.33%)
May 21, 2020	1186	1209	1164	1174	195,933	-32.10(-2.66%)
May 20, 2020	1274	1282	1200	1206	157,237	-59.20(-4.68%)
May 19, 2020	1248	1296	1235	1265	124,249	+37.90(+3.09%)
May 18, 2020	1212	1227	1193	1227	127,195	+51.10(+4.35%)
May 15, 2020	1197	1204	1170	1176	121,940	-23.40(-1.95%)
May 14, 2020	1181	1209	1160	1199	121,804	-7.40(-0.61%)
May 13, 2020	1260	1261	1197	1207	170,446	-45.00(-3.60%)
May 12, 2020	1262	1269	1248	1252	103,595	-1.40(-0.11%)
May 11, 2020	1276	1287	1253	1253	89,665	-23.50(-1.84%)
May 08, 2020	1256	1288	1246	1276	110,250	+39.30(+3.18%)
May 07, 2020	1248	1259	1235	1237	75,597	+6.70(+0.54%)
May 06, 2020	1242	1259	1223	1230	96,401	-2.00(-0.16%)
May 05, 2020	1218	1246	1204	1232	131,039	+49.00(+4.14%)
May 04, 2020	1191	1197	1168	1184	80,553	-17.60(-1.47%)

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.