Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	311.40	319.80	300.90	305.94	3,473	-14.88(-4.64%)
Jul 29, 2021	327.00	340.92	318.00	320.82	5,490	-8.28(-2.52%)
Jul 28, 2021	324.00	347.94	313.50	329.10	6,744	+2.58(+0.79%)
Jul 27, 2021	332.40	387.06	288.60	326.52	33,508	+42.12(+14.81%)
Jul 26, 2021	306.00	306.78	276.00	284.40	5,765	-17.04(-5.65%)
Jul 23, 2021	321.72	362.70	300.00	301.44	17,302	-125.64(-29.42%)
Jul 22, 2021	444.00	444.00	417.06	427.08	1,406	-9.00(-2.06%)
Jul 21, 2021	438.00	446.70	420.00	436.08	1,858	+20.58(+4.95%)
Jul 20, 2021	420.00	420.00	399.06	415.50	1,142	+4.98(+1.21%)
Jul 19, 2021	391.92	419.94	367.98	410.52	2,477	+2.46(+0.60%)
Jul 16, 2021	433.86	438.66	408.00	408.06	3,484	-25.74(-5.93%)
Jul 15, 2021	450.00	455.94	432.00	433.80	2,140	-13.50(-3.02%)
Jul 14, 2021	474.00	473.94	441.00	447.30	3,112	-16.62(-3.58%)
Jul 13, 2021	476.88	486.00	462.18	463.92	1,861	-17.76(-3.69%)
Jul 12, 2021	504.00	509.64	481.44	481.68	1,931	-19.32(-3.86%)
Jul 09, 2021	484.80	527.10	474.00	501.00	5,850	+26.94(+5.68%)
Jul 08, 2021	453.78	485.94	438.00	474.06	4,490	-8.88(-1.84%)
Jul 07, 2021	528.00	539.94	469.20	482.94	7,752	-47.82(-9.01%)
Jul 06, 2021	570.00	570.24	516.00	530.76	5,336	-39.24(-6.88%)
Jul 02, 2021	582.00	582.00	564.42	570.00	2,009	-11.28(-1.94%)
Jul 01, 2021	582.00	582.60	576.12	581.28	2,115	-0.96(-0.16%)
Jun 30, 2021	582.00	585.30	570.00	582.24	3,714	+2.64(+0.46%)
Jun 29, 2021	594.00	598.20	575.34	579.60	3,487	-19.68(-3.28%)
Jun 28, 2021	594.00	599.40	583.26	599.28	4,305	+6.06(+1.02%)
Jun 25, 2021	589.92	599.70	579.00	593.22	2,735	+0.90(+0.15%)
Jun 24, 2021	587.16	594.00	582.06	592.32	3,615	+6.36(+1.09%)
Jun 23, 2021	584.40	592.80	578.40	585.96	3,917	+3.96(+0.68%)
Jun 22, 2021	576.00	585.36	540.12	582.00	7,353	+6.00(+1.04%)
Jun 21, 2021	594.00	593.28	570.66	576.00	4,935	-24.00(-4.00%)
Jun 18, 2021	609.66	624.00	582.54	600.00	28,687	+18.00(+3.09%)
Jun 17, 2021	576.00	592.92	570.00	582.00	4,473	+3.00(+0.52%)
Jun 16, 2021	576.00	599.94	570.06	579.00	4,693	-0.60(-0.10%)
Jun 15, 2021	595.20	600.00	577.08	579.60	4,756	-18.78(-3.14%)
Jun 14, 2021	600.00	612.00	594.00	598.38	12,778	+10.38(+1.77%)
Jun 11, 2021	599.94	612.00	587.16	588.00	3,556	-9.78(-1.64%)
Jun 10, 2021	606.00	606.00	582.00	597.78	5,564	-2.22(-0.37%)
Jun 09, 2021	600.00	618.00	597.18	600.00	9,641	+0.66(+0.11%)
Jun 08, 2021	600.00	612.00	594.42	599.34	9,441	+2.94(+0.49%)
Jun 07, 2021	587.76	596.46	576.18	596.40	5,120	+12.00(+2.05%)
Jun 04, 2021	578.46	588.00	570.60	584.40	4,083	+6.00(+1.04%)
Jun 03, 2021	582.00	586.68	570.12	578.40	4,565	-9.96(-1.69%)
Jun 02, 2021	582.00	591.66	576.00	588.36	4,199	+6.36(+1.09%)
Jun 01, 2021	571.68	600.00	567.00	582.00	6,991	+3.84(+0.66%)
May 28, 2021	596.94	596.94	570.18	578.16	8,333	-15.84(-2.67%)
May 27, 2021	583.20	606.00	576.60	594.00	12,363	+8.76(+1.50%)
May 26, 2021	580.20	593.28	567.00	585.24	12,405	-5.82(-0.98%)
May 25, 2021	599.94	606.00	564.30	591.06	30,965	+10.56(+1.82%)
May 24, 2021	599.70	624.00	571.20	580.50	67,280	-277.50(-32.34%)
May 21, 2021	924.00	1002	804.00	858.00	190,905	+114.00(+15.32%)
May 20, 2021	804.00	810.00	726.00	744.00	3,326	-42.00(-5.34%)
May 19, 2021	828.00	828.00	780.00	786.00	1,384	-66.00(-7.75%)
May 18, 2021	816.00	876.00	804.00	852.00	1,065	+12.00(+1.43%)
May 17, 2021	762.00	840.00	762.00	840.00	1,083	+30.00(+3.70%)
May 14, 2021	642.00	828.00	636.00	810.00	5,913	+30.00(+3.85%)
May 13, 2021	840.00	840.00	762.00	780.00	3,678	-54.00(-6.47%)
May 12, 2021	816.00	846.00	804.00	834.00	2,274	+0.00(+0.00%)
May 11, 2021	786.00	843.00	780.48	834.00	4,101	+0.00(+0.00%)
May 10, 2021	912.00	915.60	828.00	834.00	2,666	-72.00(-7.95%)
May 07, 2021	882.00	927.00	870.00	906.00	1,606	+24.00(+2.72%)
May 06, 2021	960.00	972.00	858.00	882.00	5,049	-90.00(-9.26%)
May 05, 2021	1008	1008	960.00	972.00	3,858	-24.00(-2.41%)
May 04, 2021	1038	1056	960.00	996.00	10,131	-42.00(-4.05%)
May 03, 2021	1032	1086	996.00	1038	8,300	+12.00(+1.17%)
Apr 30, 2021	1038	1116	1002	1026	12,662	-42.00(-3.93%)
Apr 29, 2021	1092	1464	1056	1068	202,380	+66.00(+6.59%)
Apr 28, 2021	1008	1014	972.00	1002	2,180	-18.00(-1.76%)
Apr 27, 2021	1026	1056	978.00	1020	3,094	+18.00(+1.80%)
Apr 26, 2021	1002	1032	912.00	1002	10,535	-54.00(-5.11%)
Apr 23, 2021	1104	1122	1026	1056	6,611	-60.00(-5.38%)
Apr 22, 2021	1104	1164	1080	1116	1,955	+12.00(+1.09%)
Apr 21, 2021	1020	1110	1020	1104	1,796	+66.00(+6.36%)
Apr 20, 2021	1146	1158	1014	1038	4,464	-96.00(-8.47%)
Apr 19, 2021	1170	1182	1098	1134	6,263	-54.00(-4.55%)
Apr 16, 2021	1344	1476	1134	1188	59,351	+12.00(+1.02%)
Apr 15, 2021	1302	1326	1164	1176	4,134	-108.00(-8.41%)
Apr 14, 2021	1296	1338	1272	1284	620	-18.00(-1.38%)
Apr 13, 2021	1272	1338	1254	1302	2,135	+24.00(+1.88%)
Apr 12, 2021	1368	1368	1272	1278	1,116	-90.00(-6.58%)
Apr 09, 2021	1398	1398	1353	1368	490	-48.00(-3.39%)
Apr 08, 2021	1416	1422	1326	1416	1,208	+6.00(+0.43%)
Apr 07, 2021	1416	1512	1392	1410	1,200	-48.00(-3.29%)
Apr 06, 2021	1422	1482	1392	1458	1,426	+36.00(+2.53%)
Apr 05, 2021	1416	1440	1365	1422	1,417	+0.00(+0.00%)
Apr 01, 2021	1470	1482	1404	1422	2,618	-24.00(-1.66%)
Mar 31, 2021	1386	1476	1350	1446	5,256	+78.00(+5.70%)
Mar 30, 2021	1272	1368	1218	1368	2,817	+84.00(+6.54%)
Mar 29, 2021	1326	1362	1260	1284	1,895	-72.00(-5.31%)
Mar 26, 2021	1458	1596	1302	1356	14,489	+6.00(+0.44%)
Mar 25, 2021	1254	1374	1230	1350	1,590	+12.00(+0.90%)
Mar 24, 2021	1482	1488	1326	1338	2,884	-138.00(-9.35%)
Mar 23, 2021	1536	1536	1452	1476	3,154	-54.00(-3.53%)
Mar 22, 2021	1626	1632	1506	1530	3,204	-102.00(-6.25%)
Mar 19, 2021	1582	1656	1568	1632	2,140	+48.00(+3.03%)
Mar 18, 2021	1608	1704	1560	1584	3,671	-120.00(-7.04%)
Mar 17, 2021	1566	1722	1476	1704	4,691	+126.00(+7.98%)
Mar 16, 2021	1764	1770	1530	1578	8,748	-246.00(-13.49%)
Mar 15, 2021	1716	1854	1698	1824	16,075	+210.00(+13.01%)
Mar 12, 2021	1650	1764	1551	1614	59,547	+132.00(+8.91%)
Mar 11, 2021	1374	1494	1350	1482	3,256	+138.00(+10.27%)
Mar 10, 2021	1446	1446	1326	1344	3,433	-60.00(-4.27%)
Mar 09, 2021	1494	1494	1344	1404	4,881	-84.00(-5.65%)
Mar 08, 2021	1428	1542	1356	1488	4,152	+54.00(+3.77%)
Mar 05, 2021	1500	1644	1284	1434	45,053	+186.00(+14.90%)
Mar 04, 2021	1326	1338	1212	1248	2,226	-114.00(-8.37%)
Mar 03, 2021	1440	1440	1344	1362	1,524	-54.00(-3.81%)
Mar 02, 2021	1410	1434	1356	1416	1,657	+6.00(+0.43%)
Mar 01, 2021	1458	1488	1398	1410	2,328	-18.00(-1.26%)
Feb 26, 2021	1602	1668	1380	1428	29,778	+114.00(+8.68%)
Feb 25, 2021	1452	1464	1290	1314	1,997	-138.00(-9.50%)
Feb 24, 2021	1350	1494	1320	1452	1,675	+102.00(+7.56%)
Feb 23, 2021	1428	1458	1212	1350	3,896	-228.00(-14.45%)
Feb 22, 2021	1602	1644	1572	1578	1,916	-42.00(-2.59%)
Feb 19, 2021	1674	1680	1590	1620	2,728	-78.00(-4.59%)
Feb 18, 2021	1560	1746	1560	1698	2,924	+42.00(+2.54%)
Feb 17, 2021	1734	1752	1614	1656	3,462	-84.00(-4.83%)
Feb 16, 2021	1830	1848	1710	1740	3,382	-30.00(-1.69%)
Feb 12, 2021	1782	1968	1740	1770	14,659	+132.00(+8.06%)
Feb 11, 2021	1674	1758	1620	1638	3,168	-30.00(-1.80%)
Feb 10, 2021	1764	1764	1566	1668	4,902	-84.00(-4.79%)
Feb 09, 2021	1770	1836	1710	1752	4,715	-114.00(-6.11%)
Feb 08, 2021	1830	1878	1668	1866	10,053	+36.00(+1.97%)
Feb 05, 2021	2274	2562	1764	1830	93,872	+186.00(+11.31%)
Feb 04, 2021	1128	1710	1128	1644	58,194	+504.00(+44.21%)
Feb 03, 2021	1110	1182	1098	1140	3,678	+24.00(+2.15%)
Feb 02, 2021	1122	1176	1068	1116	5,487	-48.00(-4.12%)
Feb 01, 2021	1194	1254	1146	1164	5,310	-54.00(-4.43%)
Jan 29, 2021	1128	1422	1092	1218	25,111	+72.00(+6.28%)
Jan 28, 2021	1176	1200	1122	1146	1,622	-30.00(-2.55%)
Jan 27, 2021	1254	1260	1146	1176	2,696	-120.00(-9.26%)
Jan 26, 2021	1302	1368	1266	1296	2,817	+6.00(+0.47%)
Jan 25, 2021	1254	1350	1194	1290	4,702	+66.00(+5.39%)
Jan 22, 2021	1236	1272	1218	1224	2,073	-24.00(-1.92%)
Jan 21, 2021	1164	1290	1134	1248	5,319	+84.00(+7.22%)
Jan 20, 2021	1188	1224	1122	1164	3,856	-18.00(-1.52%)
Jan 19, 2021	1224	1260	1140	1182	6,594	+30.00(+2.60%)
Jan 15, 2021	1158	1194	1080	1152	3,620	-6.00(-0.52%)
Jan 14, 2021	1182	1194	1116	1158	1,629	-24.00(-2.03%)
Jan 13, 2021	1110	1230	1080	1182	3,772	+78.00(+7.07%)
Jan 12, 2021	1092	1128	1080	1104	3,255	+30.00(+2.79%)
Jan 11, 2021	1158	1170	1062	1074	4,625	-108.00(-9.14%)
Jan 08, 2021	1284	1290	1146	1182	4,086	-42.00(-3.43%)
Jan 07, 2021	1050	1248	1038	1224	11,726	+180.00(+17.24%)
Jan 06, 2021	1062	1074	1026	1044	1,450	-48.00(-4.40%)
Jan 05, 2021	1086	1116	1038	1092	1,321	+12.00(+1.11%)
Jan 04, 2021	1134	1164	1056	1080	1,450	-120.00(-10.00%)
Dec 31, 2020		1200	1200	1200	1,029	+96.00(+8.70%)
Dec 30, 2020	1200	1200	1080	1104	1,029	-84.00(-7.07%)
Dec 29, 2020	1176	1254	1110	1188	1,026	+18.00(+1.54%)
Dec 28, 2020	1158	1191	1098	1170	848	+36.00(+3.17%)
Dec 24, 2020	1146	1176	1110	1134	274	-6.00(-0.53%)
Dec 23, 2020	1170	1170	1122	1140	581	+12.00(+1.06%)
Dec 22, 2020	1188	1188	1110	1128	458	-29.94(-2.59%)
Dec 21, 2020	1200	1236	1077	1158	1,090	-42.06(-3.50%)
Dec 18, 2020	1320	1350	1158	1200	1,595	-162.00(-11.89%)
Dec 17, 2020	1164	1386	1104	1362	5,805	+234.00(+20.74%)
Dec 16, 2020	1164	1164	1080	1128	445	+6.00(+0.53%)
Dec 15, 2020	1302	1309	1108	1122	1,040	-192.00(-14.61%)
Dec 14, 2020	1356	1416	1278	1314	538	-54.00(-3.95%)
Dec 11, 2020	1398	1434	1350	1368	491	+12.00(+0.88%)
Dec 10, 2020	1344	1428	1326	1356	477	-66.00(-4.64%)
Dec 09, 2020	1434	1470	1404	1422	334	-18.00(-1.25%)
Dec 08, 2020	1350	1500	1302	1440	1,744	-318.00(-18.09%)
Dec 07, 2020	1830	1860	1740	1758	73	-36.00(-2.01%)
Dec 04, 2020	2010	2010	1716	1794	278	-216.00(-10.75%)
Dec 03, 2020	1764	2352	1680	2010	517	+324.00(+19.22%)
Dec 02, 2020	1704	1704	1608	1686	27	-18.00(-1.06%)
Dec 01, 2020	1734	1740	1578	1704	86	-30.00(-1.73%)
Nov 30, 2020	1776	1800	1680	1734	86	-72.00(-3.99%)
Nov 27, 2020	1860	1860	1758	1806	49	-24.00(-1.31%)
Nov 25, 2020	1752	1844	1698	1830	66	+60.00(+3.39%)
Nov 24, 2020	1788	1800	1746	1770	89	-60.00(-3.28%)
Nov 23, 2020	1908	1908	1776	1830	75	-84.00(-4.39%)
Nov 20, 2020	1884	1980	1878	1914	38	+18.00(+0.95%)
Nov 19, 2020	1962	1962	1860	1896	56	-30.00(-1.56%)
Nov 18, 2020	1980	1998	1860	1926	66	-54.00(-2.73%)
Nov 17, 2020	2022	2028	1943	1980	62	-54.00(-2.65%)
Nov 16, 2020	1980	2046	1980	2034	75	+72.00(+3.67%)
Nov 13, 2020	1914	2055	1871	1962	91	+66.00(+3.48%)
Nov 12, 2020	1758	1896	1758	1896	155	+153.00(+8.78%)
Nov 11, 2020	1752	1854	1740	1743	52	+3.00(+0.17%)
Nov 10, 2020	1800	1806	1680	1740	50	-12.00(-0.68%)
Nov 09, 2020	1638	1866	1620	1752	140	+168.00(+10.61%)
Nov 06, 2020	1470	1602	1470	1584	60	+126.00(+8.64%)
Nov 05, 2020	1440	1548	1440	1458	87	+18.00(+1.25%)
Nov 04, 2020	1506	1584	1434	1440	102	-60.00(-4.00%)
Nov 03, 2020	1620	1620	1488	1500	68	-90.00(-5.66%)
Nov 02, 2020	1722	1800	1590	1590	56	-132.00(-7.67%)
Oct 30, 2020	1794	1794	1680	1722	15	+12.00(+0.70%)
Oct 29, 2020	1740	1746	1637	1710	55	-30.00(-1.72%)
Oct 28, 2020	1830	1860	1722	1740	63	-90.00(-4.92%)
Oct 27, 2020	1938	1944	1800	1830	73	-162.00(-8.13%)
Oct 26, 2020	2064	2064	1962	1992	45	-78.00(-3.77%)
Oct 23, 2020	2160	2190	2040	2070	38	-72.00(-3.36%)
Oct 22, 2020	2106	2190	2010	2142	111	+102.00(+5.00%)
Oct 21, 2020	2141	2141	1980	2040	61	-120.00(-5.56%)
Oct 20, 2020	2184	2202	2124	2160	68	-24.00(-1.10%)
Oct 19, 2020	2220	2280	2148	2184	81	-78.00(-3.45%)
Oct 16, 2020	2424	2784	2202	2262	1,016	-132.00(-5.51%)
Oct 15, 2020	2442	2466	2340	2394	24	-48.00(-1.97%)
Oct 14, 2020	2376	2442	2364	2442	36	+24.00(+0.99%)
Oct 13, 2020	2508	2514	2322	2418	104	+36.00(+1.51%)
Oct 12, 2020	2520	2694	2256	2382	564	+18.00(+0.76%)
Oct 09, 2020	2460	2514	2298	2364	72	-48.00(-1.99%)
Oct 08, 2020	2592	2592	2340	2412	76	-192.00(-7.37%)
Oct 07, 2020	2652	2874	2586	2604	28	-126.00(-4.62%)
Oct 06, 2020	2904	3126	2580	2730	84	-174.00(-5.99%)
Oct 05, 2020	2814	3060	2706	2904	31	+108.00(+3.86%)
Oct 02, 2020	3300	3336	2796	2796	108	-504.00(-15.27%)
Oct 01, 2020	3720	3720	3120	3300	149	-174.00(-5.01%)
Sep 30, 2020	3708	3720	3258	3474	177	-180.00(-4.93%)
Sep 29, 2020	3864	4032	3570	3654	56	-78.00(-2.09%)
Sep 28, 2020	3918	4089	3474	3732	70	+0.00(+0.00%)
Sep 25, 2020	3852	3852	3720	3732	13	-120.00(-3.12%)
Sep 24, 2020	4332	4560	3732	3852	145	-636.00(-14.17%)
Sep 23, 2020	4434	4542	4260	4488	83	+0.00(+0.00%)
Sep 22, 2020	5070	5100	4290	4488	200	-606.00(-11.90%)
Sep 21, 2020	5334	5364	4890	5094	44	-264.00(-4.93%)
Sep 18, 2020	5064	5358	4962	5358	162	+270.00(+5.31%)
Sep 17, 2020	5154	5274	4992	5088	50	-120.00(-2.30%)
Sep 16, 2020	5100	5262	5100	5208	37	+102.00(+2.00%)
Sep 15, 2020	5100	5232	5046	5106	69	+60.00(+1.19%)
Sep 14, 2020	5040	5295	4980	5046	104	-144.00(-2.77%)
Sep 11, 2020	5094	5220	4980	5190	57	+0.00(+0.00%)
Sep 10, 2020	4860	5352	4818	5190	53	+216.00(+4.34%)
Sep 09, 2020	4800	5130	4374	4974	88	+708.00(+16.60%)
Sep 08, 2020	4080	4266	3900	4266	11	+162.00(+3.95%)
Sep 04, 2020	4182	4200	4098	4104	12	-96.00(-2.29%)
Sep 03, 2020	4620	4638	4200	4200	21	-558.00(-11.73%)
Sep 02, 2020	4920	5040	4620	4758	72	-282.00(-5.60%)
Sep 01, 2020	5088	5088	4878	5040	28	-600.00(-10.64%)
Aug 31, 2020	5640	5640	5640	5640	1	+372.00(+7.06%)
Aug 28, 2020	5472	5472	5124	5268	18	+12.00(+0.23%)
Aug 27, 2020	5334	5868	5136	5256	11	+150.00(+2.94%)
Aug 26, 2020	5400	5400	5052	5106	7	-54.00(-1.05%)
Aug 25, 2020	5028	5514	4800	5160	36	+288.00(+5.91%)
Aug 24, 2020	5556	5556	4860	4872	96	-576.00(-10.57%)
Aug 21, 2020	5736	5874	5265	5448	71	-396.00(-6.78%)
Aug 20, 2020	6060	6090	5688	5844	50	+78.00(+1.35%)
Aug 19, 2020	6318	6318	5766	5766	51	-336.00(-5.51%)
Aug 18, 2020	6180	6600	6084	6102	67	-30.00(-0.49%)
Aug 17, 2020	6054	6396	6000	6132	160	+78.00(+1.29%)
Aug 14, 2020	6228	6258	5484	6054	38	-264.00(-4.18%)
Aug 13, 2020	6276	6528	6276	6318	15	-60.00(-0.94%)
Aug 12, 2020	6756	6756	6246	6378	32	-282.00(-4.23%)
Aug 11, 2020	6630	6690	6522	6660	13	+0.00(+0.00%)
Aug 10, 2020	6804	6822	6240	6660	37	-60.00(-0.89%)
Aug 07, 2020	6864	6972	6600	6720	60	-96.00(-1.41%)
Aug 06, 2020	6876	6894	6612	6816	29	-48.00(-0.70%)
Aug 05, 2020	6870	6966	6722	6864	29	+42.00(+0.62%)
Aug 04, 2020	6858	6942	6738	6822	67	+12.00(+0.18%)

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.