Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2020	2838	2934	2838	2934	1,288	+97.24(+3.43%)
Sep 30, 2020	2755	2850	2755	2837	680	+18.10(+0.64%)
Sep 29, 2020	2909	2909	2799	2819	812	-21.61(-0.76%)
Sep 28, 2020	2860	2886	2755	2840	606	+6.20(+0.22%)
Sep 25, 2020	2811	2875	2811	2834	900	+0.62(+0.02%)
Sep 24, 2020	2810	2911	2789	2833	1,549	+14.47(+0.51%)
Sep 23, 2020	2868	2900	2750	2819	1,495	-56.09(-1.95%)
Sep 22, 2020	2974	2974	2840	2875	1,935	-90.00(-3.04%)
Sep 21, 2020	2940	2975	2908	2965	1,586	+15.00(+0.51%)
Sep 18, 2020	2844	2950	2801	2950	1,600	+95.00(+3.33%)
Sep 17, 2020	2829	2871	2800	2855	1,198	+39.89(+1.42%)
Sep 16, 2020	2960	2960	2815	2815	1,248	-83.88(-2.89%)
Sep 15, 2020	2830	2931	2830	2899	1,038	-6.01(-0.21%)
Sep 14, 2020	2965	2966	2867	2905	1,175	-3.55(-0.12%)
Sep 11, 2020	2890	2962	2835	2909	1,300	+48.55(+1.70%)
Sep 10, 2020	2867	2926	2800	2860	934	-36.92(-1.27%)
Sep 09, 2020	2755	2975	2700	2897	2,469	+93.73(+3.34%)
Sep 08, 2020	2812	2883	2725	2803	1,164	-92.47(-3.19%)
Sep 04, 2020	2709	2896	2700	2896	1,800	+185.66(+6.85%)
Sep 03, 2020	2651	2722	2651	2710	1,028	+37.99(+1.42%)
Sep 02, 2020	2725	2725	2658	2672	1,637	+13.55(+0.51%)
Sep 01, 2020	2698	2729	2624	2658	1,374	-24.54(-0.91%)
Aug 31, 2020	2718	2790	2660	2683	1,101	-95.46(-3.44%)
Aug 28, 2020	2800	2800	2706	2778	500	+38.35(+1.40%)
Aug 27, 2020	2705	2800	2700	2740	683	-16.20(-0.59%)
Aug 26, 2020	2790	2790	2725	2756	385	+6.29(+0.23%)
Aug 25, 2020	2800	2850	2750	2750	434	-94.98(-3.34%)
Aug 24, 2020	2848	2861	2800	2845	509	+11.15(+0.39%)
Aug 21, 2020	2751	2834	2750	2834	400	+36.38(+1.30%)
Aug 20, 2020	2890	2890	2753	2797	933	-59.06(-2.07%)
Aug 19, 2020	2814	2882	2750	2857	782	+42.81(+1.52%)
Aug 18, 2020	2825	2846	2780	2814	685	+35.72(+1.29%)
Aug 17, 2020	2857	2890	2759	2778	858	-92.01(-3.21%)
Aug 14, 2020	2890	2920	2854	2870	700	-31.99(-1.10%)
Aug 13, 2020	2945	2945	2900	2902	470	-38.03(-1.29%)
Aug 12, 2020	2880	2980	2839	2940	1,001	+58.09(+2.02%)
Aug 11, 2020	2947	2953	2874	2882	887	-22.46(-0.77%)
Aug 10, 2020	2825	2904	2825	2904	800	+47.42(+1.66%)
Aug 07, 2020	2818	2871	2783	2857	900	+87.97(+3.18%)
Aug 06, 2020	2775	2809	2725	2769	1,239	+27.75(+1.01%)
Aug 05, 2020	2699	2769	2699	2741	1,591	+27.32(+1.01%)
Aug 04, 2020	2675	2735	2651	2714	2,093	+11.93(+0.44%)
Aug 03, 2020	2700	2736	2690	2702	815	-1.24(-0.05%)
Jul 31, 2020	2692	2754	2656	2703	1,200	-30.56(-1.12%)
Jul 30, 2020	2779	2798	2678	2734	1,248	-53.88(-1.93%)
Jul 29, 2020	2796	2823	2718	2788	2,186	-17.91(-0.64%)
Jul 28, 2020	2825	2830	2796	2806	803	+9.61(+0.34%)
Jul 27, 2020	2950	2950	2788	2796	1,105	-65.02(-2.27%)
Jul 24, 2020	2940	2940	2861	2861	400	-33.32(-1.15%)
Jul 23, 2020	2896	2950	2893	2894	579	-4.51(-0.16%)
Jul 22, 2020	2883	2944	2883	2899	1,777	+15.99(+0.55%)
Jul 21, 2020	2967	2967	2883	2883	1,026	-42.48(-1.45%)
Jul 20, 2020	2911	2988	2875	2925	806	-51.00(-1.71%)
Jul 17, 2020	2896	2998	2896	2976	500	+28.25(+0.96%)
Jul 16, 2020	2865	2998	2865	2948	590	+81.28(+2.84%)
Jul 15, 2020	2875	2918	2865	2867	775	+4.76(+0.17%)
Jul 14, 2020	2874	2925	2852	2862	413	-15.10(-0.52%)
Jul 13, 2020	2838	2900	2838	2877	809	+24.51(+0.86%)
Jul 10, 2020	2830	2860	2830	2853	500	+21.28(+0.75%)
Jul 09, 2020	2883	2920	2814	2831	880	-33.28(-1.16%)
Jul 08, 2020	2945	2945	2865	2865	489	-33.39(-1.15%)
Jul 07, 2020	2950	2950	2882	2898	706	-48.96(-1.66%)
Jul 06, 2020	2925	2960	2920	2947	524	+24.98(+0.85%)
Jul 02, 2020	2931	2950	2902	2922	400	+20.98(+0.72%)
Jul 01, 2020	2937	2993	2901	2901	664	-32.80(-1.12%)
Jun 30, 2020	3033	3033	2933	2934	689	-66.93(-2.23%)
Jun 29, 2020	2997	3001	2922	3001	870	+48.28(+1.64%)
Jun 26, 2020	2986	2988	2928	2952	2,000	-21.08(-0.71%)
Jun 25, 2020	3005	3018	2951	2974	627	-26.47(-0.88%)
Jun 24, 2020	3095	3095	3000	3000	498	-50.98(-1.67%)
Jun 23, 2020	3165	3165	3044	3051	1,574	-58.30(-1.88%)
Jun 22, 2020	3122	3150	3092	3109	552	+22.29(+0.72%)
Jun 19, 2020	3076	3136	3076	3087	800	+6.28(+0.20%)
Jun 18, 2020	3103	3170	3081	3081	680	-31.21(-1.00%)
Jun 17, 2020	3138	3210	3075	3112	562	-18.06(-0.58%)
Jun 16, 2020	3136	3149	3066	3130	317	+79.88(+2.62%)
Jun 15, 2020	3003	3148	3003	3050	943	-43.09(-1.39%)
Jun 12, 2020	3110	3140	3060	3093	600	+13.25(+0.43%)
Jun 11, 2020	3122	3138	3030	3080	682	-70.04(-2.22%)
Jun 10, 2020	3225	3225	3123	3150	488	+3.62(+0.12%)
Jun 09, 2020	3280	3280	3138	3146	665	-47.17(-1.48%)
Jun 08, 2020	3100	3298	3010	3194	1,066	+170.88(+5.65%)
Jun 05, 2020	3025	3100	2991	3023	700	+7.67(+0.25%)
Jun 04, 2020	3030	3030	2951	3015	584	+15.00(+0.50%)
Jun 03, 2020	2972	3025	2940	3000	527	+47.29(+1.60%)
Jun 02, 2020	2968	3025	2920	2953	1,319	+0.46(+0.02%)
Jun 01, 2020	2957	2999	2900	2952	582	+12.25(+0.42%)
May 29, 2020	2953	3019	2933	2940	700	-60.00(-2.00%)
May 28, 2020	3012	3070	2998	3000	719	+7.68(+0.26%)
May 27, 2020	3050	3050	2992	2992	569	+12.32(+0.41%)
May 26, 2020	3011	3090	2970	2980	457	-19.00(-0.63%)
May 22, 2020	2992	3025	2950	2999	1,300	+6.95(+0.23%)
May 21, 2020	3070	3150	2977	2992	491	-139.25(-4.45%)
May 20, 2020	3062	3133	3057	3131	288	+91.30(+3.00%)
May 19, 2020	3122	3200	3005	3040	498	-152.00(-4.76%)
May 18, 2020	3098	3200	3050	3192	695	+141.83(+4.65%)
May 15, 2020	3000	3096	2950	3050	700	+74.38(+2.50%)
May 14, 2020	2950	3038	2920	2976	479	-87.98(-2.87%)
May 13, 2020	3100	3100	2971	3064	503	+35.88(+1.18%)
May 12, 2020	3104	3125	3015	3028	1,042	-55.82(-1.81%)
May 11, 2020	3207	3246	3084	3084	694	-133.30(-4.14%)
May 08, 2020	3058	3255	3023	3217	900	+197.01(+6.52%)
May 07, 2020	2940	3055	2918	3020	592	+129.99(+4.50%)
May 06, 2020	2940	2998	2890	2890	1,072	-48.64(-1.66%)
May 05, 2020	2864	2980	2864	2939	631	+38.65(+1.33%)
May 04, 2020	2980	3000	2852	2900	1,087	-66.49(-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.