Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	1255	1469	1247	1410	464,390	+200.00(+16.53%)
Jan 30, 2020	1313	1352	1209	1210	345,394	-30.00(-2.42%)
Jan 29, 2020	1204	1270	1188	1240	178,327	+2.00(+0.16%)
Jan 28, 2020	1306	1319	1227	1238	244,346	-117.00(-8.63%)
Jan 27, 2020	1323	1355	1279	1355	415,223	+183.00(+15.61%)
Jan 24, 2020	1055	1206	1049	1172	390,954	+96.00(+8.92%)
Jan 23, 2020	1109	1138	1075	1076	174,002	-7.00(-0.65%)
Jan 22, 2020	1045	1086	1044	1083	138,508	+9.00(+0.84%)
Jan 21, 2020	1082	1084	1040	1074	163,948	+12.00(+1.13%)
Jan 17, 2020	1056	1091	1054	1062	129,492	+4.00(+0.38%)
Jan 16, 2020	1073	1076	1052	1058	124,144	-39.00(-3.56%)
Jan 15, 2020	1101	1107	1084	1097	137,907	-6.00(-0.54%)
Jan 14, 2020	1116	1131	1086	1103	189,304	-10.00(-0.90%)
Jan 13, 2020	1140	1156	1111	1113	105,984	-46.00(-3.97%)
Jan 10, 2020	1163	1178	1139	1159	157,899	-9.00(-0.77%)
Jan 09, 2020	1187	1208	1166	1168	132,538	-69.00(-5.58%)
Jan 08, 2020	1255	1269	1186	1237	209,335	-36.00(-2.83%)
Jan 07, 2020	1291	1315	1252	1273	120,669	-21.00(-1.62%)
Jan 06, 2020	1365	1371	1280	1294	126,468	-7.00(-0.54%)
Jan 03, 2020	1355	1361	1265	1301	231,148	+88.00(+7.25%)
Jan 02, 2020	1236	1277	1209	1213	120,248	-76.00(-5.90%)
Dec 31, 2019	1397	1409	1282	1289	140,815	-85.00(-6.19%)
Dec 30, 2019	1319	1398	1317	1374	151,843	+71.00(+5.45%)
Dec 27, 2019	1256	1323	1254	1303	106,450	+39.00(+3.09%)
Dec 26, 2019	1251	1268	1250	1264	57,204	-4.00(-0.32%)
Dec 24, 2019	1278	1288	1262	1268	36,429	-20.00(-1.55%)
Dec 23, 2019	1272	1291	1271	1288	48,851	+8.00(+0.62%)
Dec 20, 2019	1249	1280	1244	1280	125,365	+22.00(+1.75%)
Dec 19, 2019	1299	1307	1256	1258	104,746	-51.00(-3.90%)
Dec 18, 2019	1263	1309	1259	1309	124,302	+23.00(+1.79%)
Dec 17, 2019	1280	1311	1272	1286	118,820	-16.00(-1.23%)
Dec 16, 2019	1283	1303	1261	1302	143,232	-45.00(-3.34%)
Dec 13, 2019	1456	1479	1342	1347	286,290	-98.00(-6.78%)
Dec 12, 2019	1566	1582	1433	1445	235,103	-128.00(-8.14%)
Dec 11, 2019	1605	1620	1558	1573	104,125	-54.00(-3.32%)
Dec 10, 2019	1616	1677	1580	1627	165,231	+3.00(+0.18%)
Dec 09, 2019	1522	1627	1507	1624	122,932	+112.00(+7.41%)
Dec 06, 2019	1500	1541	1489	1512	119,107	-75.00(-4.73%)
Dec 05, 2019	1586	1667	1584	1587	166,699	-37.00(-2.28%)
Dec 04, 2019	1662	1682	1592	1624	172,578	-119.00(-6.83%)
Dec 03, 2019	1783	1830	1732	1743	405,013	+156.00(+9.83%)
Dec 02, 2019	1477	1633	1476	1587	243,192	+103.00(+6.94%)
Nov 29, 2019	1462	1488	1453	1484	75,011	+42.00(+2.91%)
Nov 27, 2019	1437	1446	1430	1442	97,920	-12.00(-0.83%)
Nov 26, 2019	1469	1482	1443	1454	112,986	-23.00(-1.56%)
Nov 25, 2019	1535	1536	1477	1477	119,282	-110.00(-6.93%)
Nov 22, 2019	1624	1651	1587	1587	114,531	-77.00(-4.63%)
Nov 21, 2019	1639	1711	1634	1664	122,667	+10.00(+0.60%)
Nov 20, 2019	1638	1747	1607	1654	263,588	+22.00(+1.35%)
Nov 19, 2019	1590	1645	1585	1632	170,447	+24.00(+1.49%)
Nov 18, 2019	1610	1634	1590	1608	111,190	-4.00(-0.25%)
Nov 15, 2019	1680	1691	1609	1612	141,576	-112.00(-6.50%)
Nov 14, 2019	1765	1791	1722	1724	117,834	-36.00(-2.05%)
Nov 13, 2019	1771	1785	1734	1760	175,295	+13.00(+0.74%)
Nov 12, 2019	1755	1769	1722	1747	107,087	-31.00(-1.74%)
Nov 11, 2019	1842	1848	1750	1778	98,056	-7.00(-0.39%)
Nov 08, 2019	1857	1879	1784	1785	135,971	-59.00(-3.20%)
Nov 07, 2019	1815	1865	1810	1844	121,700	-24.00(-1.28%)
Nov 06, 2019	1878	1928	1862	1868	119,007	-10.00(-0.53%)
Nov 05, 2019	1842	1885	1832	1878	99,451	+51.00(+2.79%)
Nov 04, 2019	1779	1846	1773	1827	110,453	+7.00(+0.38%)
Nov 01, 2019	1862	1879	1814	1820	136,036	-130.00(-6.67%)
Oct 31, 2019	1939	2015	1921	1950	149,957	+38.00(+1.99%)
Oct 30, 2019	1982	2056	1904	1912	155,804	-71.00(-3.58%)
Oct 29, 2019	2015	2030	1963	1983	107,916	-2.00(-0.10%)
Oct 28, 2019	1942	1995	1936	1985	84,272	+28.00(+1.43%)
Oct 25, 2019	2075	2078	1954	1957	117,440	-98.00(-4.77%)
Oct 24, 2019	2071	2132	2053	2055	96,046	-49.00(-2.33%)
Oct 23, 2019	2162	2166	2100	2104	93,688	-36.00(-1.68%)
Oct 22, 2019	2072	2144	2053	2140	95,989	+48.00(+2.29%)
Oct 21, 2019	2141	2152	2090	2092	86,750	-86.00(-3.95%)
Oct 18, 2019	2200	2260	2149	2178	167,913	-8.00(-0.37%)
Oct 17, 2019	2160	2208	2137	2186	131,345	-20.00(-0.91%)
Oct 16, 2019	2240	2277	2200	2206	130,350	-42.00(-1.87%)
Oct 15, 2019	2269	2273	2199	2248	190,470	-96.00(-4.10%)
Oct 14, 2019	2477	2477	2340	2344	113,312	-117.00(-4.75%)
Oct 11, 2019	2568	2593	2400	2461	302,586	-245.00(-9.05%)
Oct 10, 2019	2844	2857	2683	2706	172,623	-136.00(-4.79%)
Oct 09, 2019	2869	2934	2752	2842	188,240	-165.00(-5.49%)
Oct 08, 2019	2834	3009	2787	3007	270,024	+322.00(+11.99%)
Oct 07, 2019	2709	2744	2594	2685	147,552	+40.00(+1.51%)
Oct 04, 2019	2847	2850	2640	2645	159,711	-236.00(-8.19%)
Oct 03, 2019	3038	3167	2878	2881	237,890	-177.00(-5.79%)
Oct 02, 2019	2889	3107	2889	3058	343,119	+296.00(+10.72%)
Oct 01, 2019	2513	2776	2491	2762	257,028	+158.00(+6.07%)
Sep 30, 2019	2685	2686	2562	2604	102,316	-117.00(-4.30%)
Sep 27, 2019	2567	2833	2550	2721	253,146	+101.00(+3.85%)
Sep 26, 2019	2583	2693	2575	2620	145,252	+37.00(+1.43%)
Sep 25, 2019	2687	2814	2551	2583	169,852	-95.00(-3.55%)
Sep 24, 2019	2409	2708	2401	2678	275,290	+174.00(+6.95%)
Sep 23, 2019	2543	2562	2443	2504	110,443	-30.00(-1.18%)
Sep 20, 2019	2324	2568	2308	2534	175,706	+173.00(+7.33%)
Sep 19, 2019	2383	2384	2302	2361	142,425	-60.00(-2.48%)
Sep 18, 2019	2512	2610	2416	2421	207,721	-125.00(-4.91%)
Sep 17, 2019	2583	2617	2545	2546	75,310	-19.00(-0.74%)
Sep 16, 2019	2582	2607	2500	2565	99,806	+54.00(+2.15%)
Sep 13, 2019	2530	2551	2471	2511	161,905	-54.00(-2.11%)
Sep 12, 2019	2591	2645	2528	2565	125,977	-96.00(-3.61%)
Sep 11, 2019	2730	2741	2641	2661	133,925	-69.00(-2.53%)
Sep 10, 2019	2807	2861	2722	2730	164,030	-13.00(-0.47%)
Sep 09, 2019	2709	2853	2700	2743	166,480	-38.00(-1.37%)
Sep 06, 2019	2857	2887	2765	2781	136,709	-134.00(-4.60%)
Sep 05, 2019	2976	2982	2859	2915	124,850	-173.00(-5.60%)
Sep 04, 2019	3199	3290	3083	3088	100,034	-317.00(-9.31%)
Sep 03, 2019	3356	3446	3278	3405	144,313	+230.00(+7.24%)
Aug 30, 2019	3070	3299	3068	3175	127,783	+8.00(+0.25%)
Aug 29, 2019	3223	3270	3113	3167	116,811	-209.00(-6.19%)
Aug 28, 2019	3606	3693	3370	3376	122,752	-111.00(-3.18%)
Aug 27, 2019	3306	3625	3292	3487	152,956	+87.00(+2.56%)
Aug 26, 2019	3289	3550	3283	3400	129,888	-132.00(-3.74%)
Aug 23, 2019	3126	3629	2936	3532	353,907	+555.00(+18.64%)
Aug 22, 2019	2887	3104	2868	2977	132,295	+67.00(+2.30%)
Aug 21, 2019	2949	2988	2900	2910	109,547	-240.00(-7.62%)
Aug 20, 2019	3064	3175	3038	3150	96,519	+112.00(+3.69%)
Aug 19, 2019	3198	3217	3018	3038	119,028	-376.00(-11.01%)
Aug 16, 2019	3614	3614	3395	3414	108,572	-309.00(-8.30%)
Aug 15, 2019	3715	3967	3661	3723	177,247	-135.00(-3.50%)
Aug 14, 2019	3529	3866	3428	3858	226,597	+659.00(+20.60%)
Aug 13, 2019	3673	3692	3195	3199	144,351	-400.00(-11.11%)
Aug 12, 2019	3334	3618	3306	3599	133,349	+352.00(+10.84%)
Aug 09, 2019	3161	3343	3114	3247	172,144	+167.00(+5.42%)
Aug 08, 2019	3279	3344	3058	3080	150,500	-303.00(-8.96%)
Aug 07, 2019	3716	3839	3355	3383	264,380	+33.00(+0.99%)
Aug 06, 2019	3491	3766	3350	3350	254,012	-351.00(-9.48%)
Aug 05, 2019	3395	3763	3350	3701	316,667	+641.00(+20.95%)
Aug 02, 2019	3022	3242	2991	3060	293,145	+48.00(+1.59%)
Aug 01, 2019	2701	3142	2521	3012	421,241	+313.00(+11.60%)
Jul 31, 2019	2489	2829	2423	2699	241,591	+206.00(+8.26%)
Jul 30, 2019	2481	2512	2426	2493	114,737	+90.00(+3.75%)
Jul 29, 2019	2377	2437	2370	2403	84,280	+25.00(+1.05%)
Jul 26, 2019	2408	2410	2349	2378	73,549	-86.00(-3.49%)
Jul 25, 2019	2390	2535	2387	2464	125,478	+101.00(+4.27%)
Jul 24, 2019	2497	2499	2343	2363	92,472	-96.00(-3.90%)
Jul 23, 2019	2528	2587	2453	2459	84,780	-141.00(-5.42%)
Jul 22, 2019	2667	2691	2566	2600	85,404	-75.00(-2.80%)
Jul 19, 2019	2564	2683	2543	2675	114,665	+39.00(+1.48%)
Jul 18, 2019	2675	2733	2564	2636	101,251	-30.00(-1.13%)
Jul 17, 2019	2543	2666	2519	2666	107,745	+84.00(+3.25%)
Jul 16, 2019	2546	2600	2495	2582	102,556	+15.00(+0.58%)
Jul 15, 2019	2560	2603	2544	2567	63,814	-9.00(-0.35%)
Jul 12, 2019	2617	2646	2570	2576	70,223	-69.00(-2.61%)
Jul 11, 2019	2660	2718	2618	2645	103,656	-66.00(-2.43%)
Jul 10, 2019	2777	2787	2701	2711	87,485	-131.00(-4.61%)
Jul 09, 2019	2944	2950	2827	2842	56,679	+9.00(+0.32%)
Jul 08, 2019	2816	2869	2772	2833	80,815	+118.00(+4.35%)
Jul 05, 2019	2793	2909	2703	2715	92,631	+15.00(+0.56%)
Jul 03, 2019	2743	2769	2692	2700	39,017	-30.00(-1.10%)
Jul 02, 2019	2893	2901	2723	2730	87,800	-161.00(-5.57%)
Jul 01, 2019	2892	2983	2870	2891	91,478	-258.00(-8.19%)
Jun 28, 2019	3177	3205	3126	3149	53,421	-70.00(-2.17%)
Jun 27, 2019	3265	3298	3188	3219	61,601	-80.00(-2.42%)
Jun 26, 2019	3250	3344	3223	3299	65,479	-48.00(-1.43%)
Jun 25, 2019	3226	3369	3224	3347	90,668	+134.00(+4.17%)
Jun 24, 2019	3221	3250	3182	3213	49,157	-52.00(-1.59%)
Jun 21, 2019	3198	3288	3135	3265	64,954	+102.00(+3.22%)
Jun 20, 2019	3057	3300	3023	3163	103,352	+59.00(+1.90%)
Jun 19, 2019	3266	3325	3133	3104	103,978	-207.00(-6.25%)
Jun 18, 2019	3274	3337	3221	3311	73,516	-39.00(-1.16%)
Jun 17, 2019	3398	3411	3323	3350	43,337	-58.00(-1.70%)
Jun 14, 2019	3491	3540	3395	3408	57,144	-48.00(-1.39%)
Jun 13, 2019	3430	3512	3403	3456	57,190	-27.00(-0.78%)
Jun 12, 2019	3554	3589	3470	3483	64,284	-23.00(-0.66%)
Jun 11, 2019	3412	3588	3401	3506	73,559	+1.00(+0.03%)
Jun 10, 2019	3475	3575	3459	3505	59,070	-38.00(-1.07%)
Jun 07, 2019	3488	3563	3457	3543	75,513	+34.00(+0.97%)
Jun 06, 2019	3588	3637	3488	3509	77,615	-104.00(-2.88%)
Jun 05, 2019	3683	3788	3594	3613	89,062	-125.00(-3.34%)
Jun 04, 2019	3890	3969	3725	3738	98,562	-318.00(-7.84%)
Jun 03, 2019	3994	4202	3888	4056	140,686	+42.00(+1.05%)
May 31, 2019	4062	4097	3907	4014	140,444	+233.00(+6.16%)
May 30, 2019	3763	3903	3701	3781	88,508	-100.00(-2.58%)
May 29, 2019	3904	3999	3798	3881	130,990	+99.00(+2.62%)
May 28, 2019	3579	3783	3497	3782	89,450	+158.00(+4.36%)
May 24, 2019	3580	3698	3524	3624	89,400	-111.00(-2.97%)
May 23, 2019	3598	3829	3595	3735	180,551	+336.00(+9.89%)
May 22, 2019	3475	3489	3352	3399	84,013	-62.00(-1.79%)
May 21, 2019	3553	3560	3437	3461	99,444	-276.00(-7.39%)
May 20, 2019	3802	3903	3633	3737	165,189	+83.00(+2.27%)
May 17, 2019	3796	3798	3512	3654	190,502	+61.00(+1.70%)
May 16, 2019	3780	3780	3537	3593	102,489	-233.00(-6.09%)
May 15, 2019	4255	4293	3805	3826	102,187	-254.00(-6.23%)
May 14, 2019	4198	4240	3993	4080	119,988	-345.00(-7.80%)
May 13, 2019	4318	4480	4136	4425	189,480	+781.00(+21.43%)
May 10, 2019	4169	4319	3636	3644	191,546	-469.00(-11.40%)
May 09, 2019	4467	4654	4085	4113	228,156	-16.00(-0.39%)
May 08, 2019	4184	4304	3917	4129	181,916	+44.00(+1.08%)
May 07, 2019	3687	4388	3641	4085	367,361	+697.00(+20.57%)
May 06, 2019	3600	3647	3358	3388	183,111	+254.00(+8.10%)
May 03, 2019	3239	3248	3107	3134	82,959	-237.00(-7.03%)
May 02, 2019	3313	3570	3288	3371	158,746	+12.00(+0.36%)
May 01, 2019	3132	3363	3103	3359	88,260	+180.00(+5.66%)
Apr 30, 2019	3170	3318	3151	3179	76,778	-3.00(-0.09%)
Apr 29, 2019	3145	3188	3101	3182	43,220	+74.00(+2.38%)
Apr 26, 2019	3231	3306	3108	3108	75,383	-162.00(-4.95%)
Apr 25, 2019	3237	3419	3181	3270	105,412	+90.00(+2.83%)
Apr 24, 2019	3075	3186	3067	3180	73,276	+105.00(+3.41%)
Apr 23, 2019	3082	3106	3038	3075	52,245	-33.00(-1.06%)
Apr 22, 2019	3210	3244	3105	3108	54,970	-48.00(-1.52%)
Apr 18, 2019	3224	3312	3148	3156	85,076	-71.00(-2.20%)
Apr 17, 2019	3114	3316	3112	3227	87,084	+29.00(+0.91%)
Apr 16, 2019	3205	3233	3145	3198	67,921	-35.00(-1.08%)
Apr 15, 2019	3220	3430	3215	3233	80,107	-64.00(-1.94%)
Apr 12, 2019	3427	3440	3283	3297	90,475	-243.00(-6.86%)
Apr 11, 2019	3576	3614	3526	3540	68,932	-114.00(-3.12%)
Apr 10, 2019	3754	3800	3643	3654	69,238	-153.00(-4.02%)
Apr 09, 2019	3697	3841	3658	3807	96,347	+190.00(+5.25%)
Apr 08, 2019	3662	3697	3605	3617	62,775	-26.00(-0.71%)
Apr 05, 2019	3693	3727	3640	3643	75,253	-120.00(-3.19%)
Apr 04, 2019	3781	3857	3720	3763	84,436	-48.00(-1.26%)
Apr 03, 2019	3678	3896	3668	3811	86,638	+39.00(+1.03%)
Apr 02, 2019	3805	3838	3751	3772	57,667	-13.00(-0.34%)
Apr 01, 2019	3836	3878	3771	3785	71,150	-105.00(-2.70%)
Mar 29, 2019	3972	4004	3875	3890	90,235	-194.00(-4.75%)
Mar 28, 2019	4178	4266	4066	4084	92,309	-134.00(-3.18%)
Mar 27, 2019	4111	4475	4071	4218	133,617	+88.00(+2.13%)
Mar 26, 2019	4230	4302	4090	4130	106,709	-357.00(-7.96%)
Mar 25, 2019	4470	4671	4347	4487	171,920	+8.00(+0.18%)
Mar 22, 2019	3942	4518	3882	4479	284,357	+665.00(+17.44%)
Mar 21, 2019	3978	3985	3753	3814	76,132	-82.00(-2.10%)
Mar 20, 2019	3842	3970	3716	3896	120,477	+52.00(+1.35%)
Mar 19, 2019	3707	3930	3692	3844	128,963	+46.00(+1.21%)
Mar 18, 2019	3831	3919	3753	3798	83,952	+19.00(+0.50%)
Mar 15, 2019	3867	3889	3713	3779	75,615	-121.00(-3.10%)
Mar 14, 2019	3999	4014	3881	3900	82,117	-97.00(-2.43%)
Mar 13, 2019	4023	4057	3946	3997	79,651	-61.00(-1.50%)
Mar 12, 2019	4174	4206	4056	4058	59,325	-182.00(-4.29%)
Mar 11, 2019	4620	4622	4220	4240	72,740	-514.00(-10.81%)
Mar 08, 2019	4938	5050	4750	4754	131,604	+45.00(+0.96%)
Mar 07, 2019	4535	4849	4527	4709	157,018	+262.00(+5.89%)
Mar 06, 2019	4265	4499	4265	4447	112,800	+180.00(+4.22%)
Mar 05, 2019	4209	4370	4189	4267	67,833	+29.00(+0.68%)
Mar 04, 2019	4010	4558	3938	4238	166,122	+150.00(+3.67%)
Mar 01, 2019	4216	4336	4083	4088	88,083	-286.00(-6.54%)
Feb 28, 2019	4400	4413	4260	4374	64,962	-16.00(-0.36%)
Feb 27, 2019	4448	4626	4334	4390	74,873	+10.00(+0.23%)
Feb 26, 2019	4419	4463	4276	4380	61,593	+56.00(+1.30%)
Feb 25, 2019	4056	4332	4000	4324	79,412	+111.00(+2.63%)
Feb 22, 2019	4354	4374	4200	4213	76,981	-249.00(-5.58%)
Feb 21, 2019	4412	4570	4295	4462	98,304	+70.00(+1.59%)
Feb 20, 2019	4606	4614	4379	4392	111,883	-261.00(-5.61%)
Feb 19, 2019	4773	4789	4570	4653	55,344	+4.00(+0.09%)
Feb 15, 2019	4755	4810	4635	4649	66,146	-237.00(-4.85%)
Feb 14, 2019	4941	5068	4764	4886	94,490	+117.00(+2.45%)
Feb 13, 2019	4736	4853	4700	4769	63,066	-25.00(-0.52%)
Feb 12, 2019	4750	4839	4703	4794	55,892	-133.00(-2.70%)
Feb 11, 2019	4904	5037	4850	4927	55,749	-73.00(-1.46%)
Feb 08, 2019	5272	5347	4996	5000	75,535	-93.00(-1.83%)
Feb 07, 2019	5075	5396	4963	5093	108,353	+248.00(+5.12%)
Feb 06, 2019	4845	4939	4762	4845	54,968	-56.00(-1.14%)
Feb 05, 2019	4894	4952	4728	4901	68,875	-53.00(-1.07%)
Feb 04, 2019	5167	5222	4920	4954	49,146	-249.00(-4.79%)

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.