Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	421770	422914	418104	418900	888	-1776.00(-0.42%)
Jul 29, 2021	419634	423209	418975	420676	1,035	+1701.00(+0.41%)
Jul 28, 2021	422250	423461	418230	418975	976	-3334.00(-0.79%)
Jul 27, 2021	419810	423000	417135	422309	1,103	+2809.00(+0.67%)
Jul 26, 2021	418380	422000	418380	419500	1,110	+500.00(+0.12%)
Jul 23, 2021	418856	421413	418220	419000	844	+1200.00(+0.29%)
Jul 22, 2021	419970	420248	417650	417800	945	-2255.00(-0.54%)
Jul 21, 2021	418550	422688	417000	420055	980	+3811.00(+0.92%)
Jul 20, 2021	410308	418481	409983	416244	1,111	+5794.00(+1.41%)
Jul 19, 2021	413238	414230	407773	410450	1,575	-7151.00(-1.71%)
Jul 16, 2021	421981	421981	417113	417601	880	-3749.00(-0.89%)
Jul 15, 2021	417336	422103	417000	421350	908	+2850.00(+0.68%)
Jul 14, 2021	419806	422061	418000	418500	963	-1320.00(-0.31%)
Jul 13, 2021	421011	421524	418724	419820	965	-1117.00(-0.27%)
Jul 12, 2021	420711	424304	418689	420937	1,418	-1063.00(-0.25%)
Jul 09, 2021	414768	422300	414462	422000	1,187	+10160.00(+2.47%)
Jul 08, 2021	416416	417000	411000	411840	1,573	-7561.00(-1.80%)
Jul 07, 2021	415581	420505	415091	419401	1,135	+2471.00(+0.59%)
Jul 06, 2021	419066	419066	414000	416930	1,408	-3070.00(-0.73%)
Jul 02, 2021	423427	423427	419020	420000	1,257	-1005.00(-0.24%)
Jul 01, 2021	418708	421491	417270	421005	1,005	+2404.00(+0.57%)
Jun 30, 2021	415236	419265	415100	418601	1,024	+1601.00(+0.38%)
Jun 29, 2021	417100	418868	414945	417000	1,213	+696.00(+0.17%)
Jun 28, 2021	420420	420965	415200	416304	1,633	-2830.00(-0.68%)
Jun 25, 2021	417416	420389	414967	419134	1,038	+4134.00(+1.00%)
Jun 24, 2021	414781	416864	413187	415000	1,217	+1110.00(+0.27%)
Jun 23, 2021	416750	417000	413485	413890	1,473	-4985.00(-1.19%)
Jun 22, 2021	418010	418875	415126	418875	1,323	+1095.00(+0.26%)
Jun 21, 2021	414842	419177	414044	417780	1,396	+5051.00(+1.22%)
Jun 18, 2021	415847	416335	409701	412729	1,903	-7630.00(-1.82%)
Jun 17, 2021	426946	427230	417025	420359	1,778	-5286.00(-1.24%)
Jun 16, 2021	425495	427584	422457	425645	1,368	-400.00(-0.09%)
Jun 15, 2021	427440	427852	424614	426045	1,196	+165.00(+0.04%)
Jun 14, 2021	430407	430407	423242	425880	2,085	-4402.00(-1.02%)
Jun 11, 2021	428558	431351	428000	430282	1,205	+3126.00(+0.73%)
Jun 10, 2021	435120	436618	427156	427156	1,353	-5969.00(-1.38%)
Jun 09, 2021	434718	435750	431310	433125	1,320	-1385.00(-0.32%)
Jun 08, 2021	435393	435458	429260	434510	1,462	-101.00(-0.02%)
Jun 07, 2021	440598	440598	433962	434611	1,806	-4405.00(-1.00%)
Jun 04, 2021	441063	441063	437769	439016	1,382	+271.00(+0.06%)
Jun 03, 2021	433050	440158	433050	438745	2,042	+3106.00(+0.71%)
Jun 02, 2021	437556	437950	434647	435639	1,883	+335.00(+0.08%)
Jun 01, 2021	438718	439100	434254	435304	1,719	-696.00(-0.16%)
May 28, 2021	435623	436430	433636	436000	1,337	+580.00(+0.13%)
May 27, 2021	433250	436000	431175	435420	1,510	+2620.00(+0.61%)
May 26, 2021	434366	432274	429765	432800	1,461	+526.00(+0.12%)
May 25, 2021	436888	438445	431784	432274	1,363	-3157.00(-0.73%)
May 24, 2021	435273	437001	433287	435431	1,342	+2962.00(+0.68%)
May 21, 2021	431656	435200	431000	432469	1,314	+1047.00(+0.24%)
May 20, 2021	432773	435000	429880	431422	1,613	+702.00(+0.16%)
May 19, 2021	427073	430720	424575	430720	1,708	-1047.00(-0.24%)
May 18, 2021	435440	435960	431767	431767	1,268	-2557.00(-0.59%)
May 17, 2021	435915	436131	432747	434324	1,675	-2936.00(-0.67%)
May 14, 2021	433996	437413	433996	437260	2,091	+6620.00(+1.54%)
May 13, 2021	425536	433541	424100	430640	2,395	+5332.00(+1.25%)
May 12, 2021	428607	431200	423077	425308	1,780	-4950.00(-1.15%)
May 11, 2021	435558	436871	427912	430258	2,452	-9202.00(-2.09%)
May 10, 2021	439586	443275	439132	439460	3,188	+2329.00(+0.53%)
May 07, 2021	436188	445000	432826	437131	2,678	+2011.00(+0.46%)
May 06, 2021	428000	435744	426700	435120	3,213	+10280.00(+2.42%)
May 05, 2021	425220	427435	424306	424840	2,955	+3420.00(+0.81%)
May 04, 2021	419095	421850	410850	421420	2,627	+1420.00(+0.34%)
May 03, 2021	418962	422648	417272	420000	3,087	+7500.00(+1.82%)
Apr 30, 2021	415438	417144	412000	412500	2,100	-5405.00(-1.29%)
Apr 29, 2021	412758	417905	412000	417905	2,005	+6917.00(+1.68%)
Apr 28, 2021	410514	411811	409354	410988	1,588	-412.00(-0.10%)
Apr 27, 2021	408144	412229	406482	411400	1,541	+3873.00(+0.95%)
Apr 26, 2021	410493	412474	407250	407527	1,867	-1313.00(-0.32%)
Apr 23, 2021	407088	410738	406611	408840	1,600	+2939.00(+0.72%)
Apr 22, 2021	409935	410000	405256	405901	1,845	-4252.00(-1.04%)
Apr 21, 2021	403656	410164	403603	410153	1,741	+7064.00(+1.75%)
Apr 20, 2021	404610	405340	401748	403089	1,662	-3416.00(-0.84%)
Apr 19, 2021	410748	410748	404676	406505	2,177	-2745.00(-0.67%)
Apr 16, 2021	405752	410400	405752	409250	3,000	+4461.00(+1.10%)
Apr 15, 2021	403338	404999	400835	404789	1,726	+1789.00(+0.44%)
Apr 14, 2021	402789	404150	402000	403000	1,784	+500.00(+0.12%)
Apr 13, 2021	401668	403474	400372	402500	1,794	-120.00(-0.03%)
Apr 12, 2021	401426	403421	400734	402620	1,950	+2620.00(+0.66%)
Apr 09, 2021	397126	400000	396122	400000	1,300	+3999.00(+1.01%)
Apr 08, 2021	395476	396985	393972	396001	1,139	+113.00(+0.03%)
Apr 07, 2021	395730	398000	394500	395888	284	-1012.00(-0.25%)
Apr 06, 2021	395913	397890	394838	396900	1,334	+1365.00(+0.35%)
Apr 05, 2021	392700	396770	392400	395535	1,809	+5175.00(+1.33%)
Apr 01, 2021	387979	390984	385702	390360	1,500	+4658.00(+1.21%)
Mar 31, 2021	388812	390300	385702	385702	1,732	-4658.00(-1.19%)
Mar 30, 2021	393665	394300	388811	390360	1,778	-1180.00(-0.30%)
Mar 29, 2021	384053	393484	383922	391540	2,022	+3545.00(+0.91%)
Mar 26, 2021	383298	390000	381382	387995	1,400	+9295.00(+2.45%)
Mar 25, 2021	378035	382600	374482	378700	1,685	+700.00(+0.19%)
Mar 24, 2021	379202	382155	377520	378000	1,620	+560.00(+0.15%)
Mar 23, 2021	379062	382000	376077	377440	1,544	-2963.00(-0.78%)
Mar 22, 2021	381530	382352	378393	380403	2,356	-2295.00(-0.60%)
Mar 19, 2021	382320	383612	377500	382698	2,400	-827.00(-0.22%)
Mar 18, 2021	384998	388630	381000	383525	2,353	+2024.00(+0.53%)
Mar 17, 2021	382530	385832	380685	381501	3,297	-1219.00(-0.32%)
Mar 16, 2021	387095	387155	379212	382720	2,351	-3680.00(-0.95%)
Mar 15, 2021	395785	395890	385131	386400	2,986	-8301.00(-2.10%)
Mar 12, 2021	397900	401171	394701	394701	2,400	-1698.00(-0.43%)
Mar 11, 2021	402495	402502	395062	396399	3,098	-2441.00(-0.61%)
Mar 10, 2021	393385	407750	392015	398840	4,243	+7380.00(+1.89%)
Mar 09, 2021	391168	397400	385800	391460	3,178	+2900.00(+0.75%)
Mar 08, 2021	385571	391852	383700	388560	2,984	+6960.00(+1.82%)
Mar 05, 2021	375823	383500	373595	381600	2,400	+11360.00(+3.07%)
Mar 04, 2021	380443	382254	368430	370240	2,596	-11440.00(-3.00%)
Mar 03, 2021	377572	385000	377500	381680	2,360	+3845.00(+1.02%)
Mar 02, 2021	378322	380000	376932	377835	2,311	+80.00(+0.02%)
Mar 01, 2021	372555	378523	372176	377755	2,899	+13175.00(+3.61%)
Feb 26, 2021	370220	374490	363680	364580	1,800	-3220.00(-0.88%)
Feb 25, 2021	374600	377357	366401	367800	2,238	-7200.00(-1.92%)
Feb 24, 2021	371182	376315	371122	375000	2,629	+3945.00(+1.06%)
Feb 23, 2021	370488	371800	367236	371055	2,934	+1805.00(+0.49%)
Feb 22, 2021	363380	371000	362860	369250	1,695	+4850.00(+1.33%)
Feb 19, 2021	368865	369334	364000	364400	1,300	-3000.00(-0.82%)
Feb 18, 2021	368885	370000	364760	367400	1,256	-3100.00(-0.84%)
Feb 17, 2021	370355	370873	368560	370500	487	+1167.00(+0.32%)
Feb 16, 2021	366395	372661	366000	369333	853	+4333.00(+1.19%)
Feb 12, 2021	359750	365725	359750	365000	400	+3350.00(+0.93%)
Feb 11, 2021	361060	362300	360109	361650	178	+360.00(+0.10%)
Feb 10, 2021	363145	363232	360556	361290	253	-910.00(-0.25%)
Feb 09, 2021	356588	362395	355021	362200	557	+5100.00(+1.43%)
Feb 08, 2021	355000	357100	354401	357100	312	+2699.00(+0.76%)
Feb 05, 2021	355750	356500	353846	354401	200	-359.00(-0.10%)
Feb 04, 2021	351700	355000	351192	354760	376	+4059.00(+1.16%)
Feb 03, 2021	350300	351086	349250	350701	156	+500.00(+0.14%)
Feb 02, 2021	348300	352000	348300	350201	424	+4026.00(+1.16%)
Feb 01, 2021	346500	346945	344250	346175	289	+2075.00(+0.60%)
Jan 29, 2021	344749	346355	343000	344100	200	-4120.00(-1.18%)
Jan 28, 2021	345409	351976	344340	348220	443	+4770.00(+1.39%)
Jan 27, 2021	346145	346645	341119	343450	457	-5750.00(-1.65%)
Jan 26, 2021	350191	351800	349025	349200	220	-2700.00(-0.77%)
Jan 25, 2021	349000	352085	347250	351900	421	+1280.00(+0.37%)
Jan 22, 2021	351000	351800	349500	350620	300	-3380.00(-0.95%)
Jan 21, 2021	354200	354835	352400	354000	518	+1199.00(+0.34%)
Jan 20, 2021	351975	353350	350639	352801	308	+327.00(+0.09%)
Jan 19, 2021	352267	354837	348070	352474	339	+2154.00(+0.61%)
Jan 15, 2021	350917	352500	348500	350320	200	-2481.00(-0.70%)
Jan 14, 2021	353100	353698	351574	352801	126	-393.00(-0.11%)
Jan 13, 2021	349147	353194	348140	353194	278	+2734.00(+0.78%)
Jan 12, 2021	350050	351250	348250	350460	192	+410.00(+0.12%)
Jan 11, 2021	350375	351141	348073	350050	166	-1989.00(-0.56%)
Jan 08, 2021	350708	352039	348100	352039	200	+1950.00(+0.56%)
Jan 07, 2021	347600	351000	347120	350089	320	+3900.00(+1.13%)
Jan 06, 2021	342461	349000	342000	346189	915	+4369.00(+1.28%)
Jan 05, 2021	344085	344715	340850	341820	319	-1705.00(-0.50%)
Jan 04, 2021	347609	347825	340816	343525	390	-4290.00(-1.23%)
Dec 31, 2020		347815	347815	347815	178	+2720.00(+0.79%)
Dec 30, 2020	344410	346111	343917	345095	178	+275.00(+0.08%)
Dec 29, 2020	345144	346677	343975	344820	285	+2219.00(+0.65%)
Dec 28, 2020	342000	345250	341445	342601	485	+2339.00(+0.69%)
Dec 24, 2020	337000	341000	337000	340262	200	+3562.00(+1.06%)
Dec 23, 2020	336400	338533	336400	336700	442	+921.00(+0.27%)
Dec 22, 2020	335535	336615	334500	335779	505	-2640.00(-0.78%)
Dec 21, 2020	333650	338419	333650	338419	547	+519.00(+0.15%)
Dec 18, 2020	338000	338468	333865	337900	700	-1904.00(-0.56%)
Dec 17, 2020	334750	339804	333150	339804	865	+1304.00(+0.39%)
Dec 16, 2020	337154	338559	333333	338500	664	+1346.00(+0.40%)
Dec 15, 2020	336494	338920	334643	337154	454	+1754.00(+0.52%)
Dec 14, 2020	342200	342200	334041	335400	357	-4664.00(-1.37%)
Dec 11, 2020	338440	340415	337167	340064	200	-436.00(-0.13%)
Dec 10, 2020	339501	341942	339061	340500	283	-1.00(-0.00%)
Dec 09, 2020	342526	343000	340300	340501	276	-1780.00(-0.52%)
Dec 08, 2020	341888	343191	340126	342281	309	-1258.00(-0.37%)
Dec 07, 2020	344785	345500	342600	343539	648	-3461.00(-1.00%)
Dec 04, 2020	347000	348000	345900	347000	600	+310.00(+0.09%)
Dec 03, 2020	345500	347300	343602	346690	217	+810.00(+0.23%)
Dec 02, 2020	344300	345929	342900	345880	277	+1145.00(+0.33%)
Dec 01, 2020	346480	348272	344479	344735	177	+1047.00(+0.30%)
Nov 30, 2020	346000	346299	342672	343688	192	-3713.00(-1.07%)
Nov 27, 2020	350444	351040	346200	347401	100	-2994.00(-0.85%)
Nov 25, 2020	350939	351000	348446	350395	200	-706.00(-0.20%)
Nov 24, 2020	349580	352450	347310	351101	414	+6686.00(+1.94%)
Nov 23, 2020	343500	345733	342380	344415	270	+3076.00(+0.90%)
Nov 20, 2020	343800	344849	340728	341339	200	-3661.00(-1.06%)
Nov 19, 2020	343664	345000	341897	345000	210	-592.00(-0.17%)
Nov 18, 2020	351900	351900	345500	345592	336	-3954.00(-1.13%)
Nov 17, 2020	347000	352500	345417	349546	616	+6.00(+0.00%)
Nov 16, 2020	345000	350000	344846	349540	731	+7786.00(+2.28%)
Nov 13, 2020	338000	342269	338000	341754	200	+4943.00(+1.47%)
Nov 12, 2020	337800	338339	335186	336811	276	-4449.00(-1.30%)
Nov 11, 2020	342433	343705	338224	341260	433	-1740.00(-0.51%)
Nov 10, 2020	333743	343000	331977	343000	619	+12400.00(+3.75%)
Nov 09, 2020	332124	337600	327034	330600	1,059	+16715.00(+5.33%)
Nov 06, 2020	312250	315310	311917	313885	200	+1951.00(+0.63%)
Nov 05, 2020	314269	316426	311284	311934	179	+2431.00(+0.79%)
Nov 04, 2020	310194	315300	307830	309503	223	-1156.00(-0.37%)
Nov 03, 2020	312300	314780	310000	310659	351	+4284.00(+1.40%)
Nov 02, 2020	307500	309542	305242	306375	186	+3875.00(+1.28%)
Oct 30, 2020	300060	303700	298806	302500	200	-500.00(-0.17%)
Oct 29, 2020	300420	304907	297817	303000	186	+1260.00(+0.42%)
Oct 28, 2020	304720	305995	300090	301740	503	-8800.00(-2.83%)
Oct 27, 2020	311630	313142	310540	310540	163	-2195.00(-0.70%)
Oct 26, 2020	314850	315500	311100	312735	307	-6609.00(-2.07%)
Oct 23, 2020	318672	320999	317991	319344	200	+2164.00(+0.68%)
Oct 22, 2020	314680	317619	314380	317180	164	+1974.00(+0.63%)
Oct 21, 2020	313500	317500	313450	315206	179	-169.00(-0.05%)
Oct 20, 2020	316184	317280	314621	315375	164	+1875.00(+0.60%)
Oct 19, 2020	318504	318819	312945	313500	293	-5004.00(-1.57%)
Oct 16, 2020	319000	320761	318217	318504	100	+964.00(+0.30%)
Oct 15, 2020	314750	318200	312980	317540	140	+1460.00(+0.46%)
Oct 14, 2020	319088	319088	316080	316080	276	-2889.00(-0.91%)
Oct 13, 2020	324000	324000	318400	318969	264	-5591.00(-1.72%)
Oct 12, 2020	324650	326150	323378	324560	170	+1090.00(+0.34%)
Oct 09, 2020	323709	324537	321687	323470	100	+195.00(+0.06%)
Oct 08, 2020	321125	323670	320447	323275	315	+3704.00(+1.16%)
Oct 07, 2020	319000	322089	317602	319571	211	+4221.00(+1.34%)
Oct 06, 2020	319000	320400	315100	315350	275	-3650.00(-1.14%)
Oct 05, 2020	319707	321000	318202	319000	253	+1520.00(+0.48%)
Oct 02, 2020	315415	320575	314612	317480	300	-1120.00(-0.35%)
Oct 01, 2020	321219	321219	316202	318600	571	-1401.00(-0.44%)
Sep 30, 2020	318800	320500	316491	320001	678	+4110.00(+1.30%)
Sep 29, 2020	321900	321900	315200	315891	613	-4170.00(-1.30%)
Sep 28, 2020	319900	323297	318702	320061	489	+4905.00(+1.56%)
Sep 25, 2020	311450	316562	310591	315156	100	+1376.00(+0.44%)
Sep 24, 2020	313203	315500	310644	313780	296	-1060.00(-0.34%)
Sep 23, 2020	321485	322284	314540	314840	237	-5761.00(-1.80%)
Sep 22, 2020	320500	322000	318017	320601	340	+1067.00(+0.33%)
Sep 21, 2020	321266	323000	313580	319534	467	-8067.00(-2.46%)
Sep 18, 2020	328300	331660	327000	327601	700	+1200.00(+0.37%)
Sep 17, 2020	327000	328225	325234	326401	428	-3400.00(-1.03%)
Sep 16, 2020	331000	333300	329312	329801	630	+997.00(+0.30%)
Sep 15, 2020	330545	332500	328016	328804	352	-921.00(-0.28%)
Sep 14, 2020	328430	332000	327521	329725	510	+2610.00(+0.80%)
Sep 11, 2020	328240	328946	325607	327115	300	-99.00(-0.03%)
Sep 10, 2020	330200	331000	326156	327214	423	-2546.00(-0.77%)
Sep 09, 2020	328500	332482	328175	329760	390	+2560.00(+0.78%)
Sep 08, 2020	324940	328859	323431	327200	376	-201.00(-0.06%)
Sep 04, 2020	330000	332674	323364	327401	400	+41.00(+0.01%)
Sep 03, 2020	332850	334960	325522	327360	623	-5480.00(-1.65%)
Sep 02, 2020	328175	333010	327507	332840	445	+5400.00(+1.65%)
Sep 01, 2020	325500	327560	325336	327440	342	-120.00(-0.04%)
Aug 31, 2020	327500	329299	326900	327560	454	+129.00(+0.04%)
Aug 28, 2020	325950	328279	323570	327431	200	+1772.00(+0.54%)
Aug 27, 2020	324076	327000	323700	325659	578	+3358.00(+1.04%)
Aug 26, 2020	319600	323939	318900	322301	429	+2331.00(+0.73%)
Aug 25, 2020	320300	321001	319534	319970	332	+1170.00(+0.37%)
Aug 24, 2020	315100	320000	314501	318800	414	+7674.00(+2.47%)
Aug 21, 2020	309000	312600	309000	311126	300	+1826.00(+0.59%)
Aug 20, 2020	307376	310107	307376	309300	267	-1500.00(-0.48%)
Aug 19, 2020	313745	315300	310412	310800	281	-2619.00(-0.84%)
Aug 18, 2020	310910	314800	310700	313419	223	+3199.00(+1.03%)
Aug 17, 2020	315139	315500	309747	310220	414	-6031.00(-1.91%)
Aug 14, 2020	317300	318000	315402	316251	200	-1863.00(-0.59%)
Aug 13, 2020	318500	319810	317471	318114	268	-1886.00(-0.59%)
Aug 12, 2020	320255	321229	318801	320000	381	+620.00(+0.19%)
Aug 11, 2020	322500	323500	318500	319380	504	+550.00(+0.17%)
Aug 10, 2020	316820	319250	314240	318830	400	+4496.00(+1.43%)
Aug 07, 2020	305681	314365	305681	314334	400	+6879.00(+2.24%)
Aug 06, 2020	305000	308000	304820	307455	442	+2255.00(+0.74%)
Aug 05, 2020	301871	306970	301200	305200	562	+4870.00(+1.62%)
Aug 04, 2020	298000	300330	297470	300330	272	+1530.00(+0.51%)

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.