Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	25271	25494	24681	25409	9,226,796	-357.20(-1.39%)
Feb 27, 2020	26526	26775	25753	25767	6,703,666	-1191.00(-4.42%)
Feb 26, 2020	27160	27543	26891	26958	4,775,661	-123.80(-0.46%)
Feb 25, 2020	28038	28135	26998	27081	5,132,742	-879.40(-3.15%)
Feb 24, 2020	28403	28403	27912	27961	4,587,145	-1031.60(-3.56%)
Feb 21, 2020	29146	29146	28893	28992	3,134,382	-227.60(-0.78%)
Feb 20, 2020	29296	29368	28960	29220	2,890,740	-128.00(-0.44%)
Feb 19, 2020	29313	29409	29274	29348	2,426,537	+115.80(+0.40%)
Feb 18, 2020	29283	29330	29117	29232	2,641,604	-165.90(-0.56%)
Feb 14, 2020		29398	29398	29398	0	-25.20(-0.09%)
Feb 13, 2020	29436	29535	29348	29423	2,943,630	-128.10(-0.43%)
Feb 12, 2020	29407	29569	29407	29551	3,095,290	+275.10(+0.94%)
Feb 11, 2020	29391	29415	29210	29276	2,818,522	-0.50(-0.00%)
Feb 10, 2020	28996	29278	28996	29277	2,574,582	+174.30(+0.60%)
Feb 07, 2020	29287	29287	29057	29102	2,538,708	-277.30(-0.94%)
Feb 06, 2020	29389	29408	29247	29380	2,637,014	+89.00(+0.30%)
Feb 05, 2020	29049	29309	29001	29291	3,575,420	+483.20(+1.68%)
Feb 04, 2020	28697	28905	28697	28808	3,327,471	+407.80(+1.44%)
Feb 03, 2020	28320	28630	28320	28400	3,154,954	+143.80(+0.51%)
Jan 31, 2020	28813	28813	28170	28256	4,038,855	-603.40(-2.09%)
Jan 30, 2020	28640	28880	28490	28859	3,268,470	+125.00(+0.44%)
Jan 29, 2020	28820	28944	28728	28734	3,059,328	+11.60(+0.04%)
Jan 28, 2020	28594	28823	28576	28723	3,529,364	+187.00(+0.66%)
Jan 27, 2020	28542	28672	28449	28536	3,372,730	-453.90(-1.57%)
Jan 24, 2020	29230	29289	28843	28990	3,800,065	-170.40(-0.58%)
Jan 23, 2020	29111	29190	28967	29160	3,070,580	-26.20(-0.09%)
Jan 22, 2020	29264	29320	29172	29186	2,834,376	-9.70(-0.03%)
Jan 21, 2020	29269	29341	29146	29196	3,206,410	-152.10(-0.52%)
Jan 17, 2020		29348	29348	29348	0	+50.50(+0.17%)
Jan 16, 2020	29132	29300	29132	29298	2,521,097	+267.40(+0.92%)
Jan 15, 2020	28902	29128	28897	29030	2,634,306	+90.50(+0.31%)
Jan 14, 2020	28896	29054	28872	28940	2,960,389	+32.60(+0.11%)
Jan 13, 2020	28869	28910	28819	28907	2,630,226	+83.30(+0.29%)
Jan 10, 2020	28978	29009	28789	28824	2,391,709	-133.10(-0.46%)
Jan 09, 2020	28852	28988	28844	28957	2,828,507	+211.80(+0.74%)
Jan 08, 2020	28556	28866	28522	28745	2,964,348	+161.40(+0.56%)
Jan 07, 2020	28639	28686	28565	28584	2,666,771	-119.70(-0.42%)
Jan 06, 2020	28466	28708	28419	28703	2,618,142	+68.50(+0.24%)
Jan 03, 2020	28553	28716	28500	28635	2,395,914	-233.90(-0.81%)
Jan 02, 2020	28639	28873	28628	28869	2,542,940	+330.40(+1.16%)
Dec 31, 2019		28538	28538	28538	0	+76.30(+0.27%)
Dec 30, 2019	28655	28665	28429	28462	1,850,682	-183.20(-0.64%)
Dec 27, 2019	28675	28702	28609	28645	1,849,321	+23.90(+0.08%)
Dec 26, 2019	28540	28624	28535	28621	1,559,721	+106.00(+0.37%)
Dec 24, 2019		28515	28515	28515	0	-36.10(-0.13%)
Dec 23, 2019	28492	28582	28492	28552	2,334,665	+96.40(+0.34%)
Dec 20, 2019	28609	28609	28446	28455	6,037,793	+78.10(+0.28%)
Dec 19, 2019	28278	28382	28278	28377	2,625,717	+137.70(+0.49%)
Dec 18, 2019	28291	28323	28239	28239	2,898,924	-27.90(-0.10%)
Dec 17, 2019	28222	28329	28221	28267	2,867,654	+31.30(+0.11%)
Dec 16, 2019	28192	28338	28192	28236	2,867,675	+100.50(+0.36%)
Dec 13, 2019	28124	28291	28028	28135	2,548,078	+3.30(+0.01%)
Dec 12, 2019	27898	28225	27860	28132	2,777,424	+220.80(+0.79%)
Dec 11, 2019	27867	27926	27802	27911	2,217,022	+29.60(+0.11%)
Dec 10, 2019	27901	27949	27804	27882	2,158,084	-27.90(-0.10%)
Dec 09, 2019	27987	28010	27906	27910	2,190,739	-105.50(-0.38%)
Dec 06, 2019	27840	28036	27840	28015	2,248,296	+337.30(+1.22%)
Dec 05, 2019	27736	27745	27563	27678	2,199,949	+28.00(+0.10%)
Dec 04, 2019	27635	27727	27612	27650	2,181,993	+147.00(+0.53%)
Dec 03, 2019	27502	27525	27325	27503	2,753,532	-280.20(-1.01%)
Dec 02, 2019	28110	28110	27782	27783	2,366,050	-268.40(-0.96%)
Nov 29, 2019	28103	28120	28042	28051	1,226,211	-112.60(-0.40%)
Nov 27, 2019		28164	28164	28164	0	+42.30(+0.15%)
Nov 26, 2019	28081	28146	28042	28122	3,298,012	+55.20(+0.20%)
Nov 25, 2019	27918	28069	27918	28066	2,484,169	+190.90(+0.68%)
Nov 22, 2019	27831	27898	27774	27876	2,185,777	+109.30(+0.39%)
Nov 21, 2019	27820	27828	27708	27766	2,320,178	-54.80(-0.20%)
Nov 20, 2019	27880	27897	27675	27821	2,602,360	-112.90(-0.40%)
Nov 19, 2019	28080	28090	27894	27934	2,566,181	-102.20(-0.36%)
Nov 18, 2019	27993	28041	27969	28036	2,523,234	+31.30(+0.11%)
Nov 15, 2019	27844	28005	27844	28005	2,889,055	+222.90(+0.80%)
Nov 14, 2019	27757	27801	27677	27782	3,039,695	-1.60(-0.01%)
Nov 13, 2019	27622	27806	27587	27784	2,783,877	+92.10(+0.33%)
Nov 12, 2019	27702	27771	27635	27692	2,136,689	+0.00(+0.00%)
Nov 11, 2019	27581	27714	27518	27692	2,046,218	+10.30(+0.04%)
Nov 08, 2019	27686	27695	27579	27681	2,227,860	+6.40(+0.02%)
Nov 07, 2019	27590	27774	27590	27675	2,635,772	+182.20(+0.66%)
Nov 06, 2019	27503	27526	27408	27493	2,431,873	+0.00(+0.00%)
Nov 05, 2019	27500	27558	27454	27493	2,939,563	+30.50(+0.11%)
Nov 04, 2019	27402	27518	27402	27462	2,700,681	+114.70(+0.42%)
Nov 01, 2019	27143	27347	27143	27347	2,720,739	+301.20(+1.11%)
Oct 31, 2019	27188	27188	26918	27046	2,738,299	-140.50(-0.52%)
Oct 30, 2019	27111	27204	27020	27187	2,317,538	+115.30(+0.43%)
Oct 29, 2019	27061	27166	27040	27071	2,696,101	-19.30(-0.07%)
Oct 28, 2019	27040	27168	27029	27091	2,907,719	+132.60(+0.49%)
Oct 25, 2019	26790	27015	26766	26958	2,746,131	+152.60(+0.57%)
Oct 24, 2019	26894	26932	26714	26806	2,596,413	-28.40(-0.11%)
Oct 23, 2019	26835	26897	26745	26834	2,476,789	+45.80(+0.17%)
Oct 22, 2019	26850	26947	26788	26788	2,655,124	-39.50(-0.15%)
Oct 21, 2019	26853	26853	26748	26828	2,410,308	+57.40(+0.21%)
Oct 18, 2019	27004	27018	26770	26770	2,936,114	-255.70(-0.95%)
Oct 17, 2019	27032	27112	26970	27026	2,250,573	+23.90(+0.09%)
Oct 16, 2019	26972	27058	26943	27002	2,182,366	-22.80(-0.08%)
Oct 15, 2019	26811	27120	26811	27025	2,474,772	+237.40(+0.89%)
Oct 14, 2019	26766	26874	26749	26787	1,786,165	-29.20(-0.11%)
Oct 11, 2019	26694	27014	26694	26817	2,835,342	+319.90(+1.21%)
Oct 10, 2019	26317	26603	26314	26497	2,176,774	+150.70(+0.57%)
Oct 09, 2019	26308	26424	26250	26346	1,917,468	+182.00(+0.70%)
Oct 08, 2019	26277	26422	26140	26164	2,514,245	-314.00(-1.19%)
Oct 07, 2019	26502	26656	26424	26478	1,975,068	-95.70(-0.36%)
Oct 04, 2019	26272	26591	26272	26574	2,244,874	+372.70(+1.42%)
Oct 03, 2019	26039	26205	25744	26201	2,490,219	+122.40(+0.47%)
Oct 02, 2019	26426	26438	25974	26079	3,127,269	-494.40(-1.86%)
Oct 01, 2019	26962	27046	26562	26573	2,721,792	-343.80(-1.28%)
Sep 30, 2019	26852	26999	26852	26917	2,284,794	+96.60(+0.36%)
Sep 27, 2019	26987	27012	26716	26820	2,177,840	-70.90(-0.26%)
Sep 26, 2019	27004	27015	26804	26891	2,307,978	-79.60(-0.30%)
Sep 25, 2019	26867	27017	26756	26971	2,372,247	+162.90(+0.61%)
Sep 24, 2019	27034	27080	26705	26808	3,074,306	-142.20(-0.53%)
Sep 23, 2019	26851	27011	26831	26950	2,148,270	+14.90(+0.06%)
Sep 20, 2019	27102	27195	26927	26935	5,125,709	-159.70(-0.59%)
Sep 19, 2019	27186	27272	27064	27095	2,164,415	-52.30(-0.19%)
Sep 18, 2019	27075	27162	26899	27147	2,155,975	+36.30(+0.13%)
Sep 17, 2019	27010	27111	26987	27111	2,235,806	+34.00(+0.13%)
Sep 16, 2019	27146	27173	27033	27077	2,206,150	-142.70(-0.52%)
Sep 13, 2019	27217	27278	27194	27220	2,552,552	+37.10(+0.14%)
Sep 12, 2019	27197	27307	27105	27182	2,546,549	+45.40(+0.17%)
Sep 11, 2019	26928	27137	26886	27137	2,725,935	+227.60(+0.85%)
Sep 10, 2019	26806	26909	26717	26909	3,223,367	+73.90(+0.28%)
Sep 09, 2019	26866	26901	26762	26836	2,731,243	+38.00(+0.14%)
Sep 06, 2019	26790	26861	26708	26798	2,097,010	+69.30(+0.26%)
Sep 05, 2019	26603	26836	26603	26728	2,566,697	+372.70(+1.41%)
Sep 04, 2019	26302	26362	26244	26356	2,027,139	+237.50(+0.91%)
Sep 03, 2019	26198	26198	25978	26118	2,232,143	-285.30(-1.08%)
Aug 30, 2019		26403	26403	26403	0	+41.10(+0.16%)
Aug 29, 2019	26249	26409	26186	26362	2,121,895	+326.10(+1.25%)
Aug 28, 2019	25713	26042	25637	26036	2,070,734	+258.20(+1.00%)
Aug 27, 2019	26014	26054	25722	25778	2,635,346	-120.90(-0.47%)
Aug 26, 2019	25826	25941	25716	25899	2,227,817	+269.90(+1.05%)
Aug 23, 2019	26134	26320	25507	25629	3,642,635	-623.30(-2.37%)
Aug 22, 2019	26272	26389	26099	26252	2,228,136	+49.50(+0.19%)
Aug 21, 2019	26145	26268	26142	26203	2,087,933	+240.30(+0.93%)
Aug 20, 2019	26087	26160	25952	25962	2,381,021	-173.40(-0.66%)
Aug 19, 2019	26020	26222	26020	26136	2,526,416	+249.80(+0.97%)
Aug 16, 2019	25678	25930	25678	25886	2,762,117	+306.60(+1.20%)
Aug 15, 2019	25514	25640	25340	25579	3,357,968	+100.00(+0.39%)
Aug 14, 2019	26035	26035	25472	25479	3,570,033	-800.50(-3.05%)
Aug 13, 2019	25889	26427	25833	26280	3,096,132	+382.20(+1.48%)
Aug 12, 2019	26170	26179	25825	25898	2,005,842	-389.70(-1.48%)
Aug 09, 2019	26337	26413	26098	26287	2,419,335	-90.80(-0.34%)
Aug 08, 2019	26086	26384	26038	26378	2,835,917	+371.10(+1.43%)
Aug 07, 2019	25814	26073	25440	26007	3,500,867	-22.40(-0.09%)
Aug 06, 2019	25811	26039	25711	26030	3,229,725	+311.80(+1.21%)
Aug 05, 2019	26259	26259	25523	25718	4,233,711	-767.30(-2.90%)
Aug 02, 2019	26529	26570	26249	26485	3,357,205	-98.40(-0.37%)
Aug 01, 2019	26880	27176	26549	26583	3,904,863	-280.90(-1.05%)
Jul 31, 2019	27245	27282	26720	26864	3,889,987	-333.70(-1.23%)
Jul 30, 2019	27145	27224	27070	27198	2,932,452	-23.30(-0.09%)
Jul 29, 2019	27192	27276	27178	27221	2,593,161	+28.90(+0.11%)
Jul 26, 2019	27166	27214	27123	27192	2,431,989	+51.40(+0.19%)
Jul 25, 2019	27247	27298	27062	27141	2,440,217	-129.00(-0.47%)
Jul 24, 2019	27262	27291	27191	27270	2,458,811	-79.20(-0.29%)
Jul 23, 2019	27232	27369	27205	27349	2,507,974	+177.30(+0.65%)
Jul 22, 2019	27174	27228	27089	27172	2,269,499	+17.70(+0.07%)
Jul 19, 2019	27246	27343	27146	27154	2,876,919	-68.80(-0.25%)
Jul 18, 2019	27192	27267	27069	27223	2,188,217	+3.20(+0.01%)
Jul 17, 2019	27321	27343	27218	27220	1,967,759	-115.80(-0.42%)
Jul 16, 2019	27349	27399	27290	27336	2,259,987	-23.60(-0.09%)
Jul 15, 2019	27365	27365	27294	27359	1,997,250	+27.20(+0.10%)
Jul 12, 2019	27140	27334	27135	27332	2,483,864	+243.90(+0.90%)
Jul 11, 2019	26950	27088	26916	27088	2,523,045	+227.90(+0.85%)
Jul 10, 2019	26852	26983	26813	26860	2,079,899	+76.70(+0.29%)
Jul 09, 2019	26725	26808	26666	26784	2,183,303	-22.60(-0.08%)
Jul 08, 2019	26836	26839	26745	26806	2,142,901	-116.00(-0.43%)
Jul 05, 2019	26868	26951	26733	26922	1,921,713	-43.90(-0.16%)
Jul 03, 2019		26966	26966	26966	0	+179.30(+0.67%)
Jul 02, 2019	26720	26788	26633	26787	2,192,690	+69.30(+0.26%)
Jul 01, 2019	26806	26891	26616	26717	2,853,502	+117.40(+0.44%)
Jun 28, 2019	26606	26638	26522	26600	4,993,483	+73.40(+0.28%)
Jun 27, 2019	26524	26607	26465	26527	2,469,298	-10.20(-0.04%)
Jun 26, 2019	26599	26660	26536	26537	2,743,385	-11.40(-0.04%)
Jun 25, 2019	26732	26752	26528	26548	2,821,632	-179.30(-0.67%)
Jun 24, 2019	26728	26806	26723	26728	2,323,892	+8.40(+0.03%)
Jun 21, 2019	26749	26907	26706	26719	4,855,622	-34.10(-0.13%)
Jun 20, 2019	26665	26799	26540	26753	2,781,652	+249.20(+0.94%)
Jun 19, 2019	26490	26570	26415	26504	2,409,471	+38.50(+0.15%)
Jun 18, 2019	26229	26527	26228	26466	2,734,859	+353.00(+1.35%)
Jun 17, 2019	26108	26166	26050	26112	1,994,959	+22.90(+0.09%)
Jun 14, 2019	26076	26162	25988	26090	2,080,240	-17.20(-0.07%)
Jun 13, 2019	26037	26147	25996	26107	2,133,970	+102.00(+0.39%)
Jun 12, 2019	26040	26082	25959	26005	2,236,918	-43.70(-0.17%)
Jun 11, 2019	26181	26249	25999	26048	2,534,868	-14.20(-0.05%)
Jun 10, 2019	26090	26211	26054	26063	2,492,762	+78.80(+0.30%)
Jun 07, 2019	25769	26073	25769	25984	2,630,110	+263.20(+1.02%)
Jun 06, 2019	25567	25800	25518	25721	2,480,681	+181.10(+0.71%)
Jun 05, 2019	25451	25545	25374	25540	2,626,583	+207.40(+0.82%)
Jun 04, 2019	24963	25344	24963	25332	2,816,882	+512.40(+2.06%)
Jun 03, 2019	24830	24935	24681	24820	3,282,351	+4.80(+0.02%)
May 31, 2019	25046	25046	24813	24815	2,922,314	-354.90(-1.41%)
May 30, 2019	25140	25218	25067	25170	2,152,444	+43.50(+0.17%)
May 29, 2019	25232	25232	24938	25126	2,989,304	-221.40(-0.87%)
May 28, 2019	25348	25348	25348	25348	3,648,459	-237.90(-0.93%)
May 24, 2019		25586	25586	25586	0	+95.20(+0.37%)
May 23, 2019	25658	25658	25328	25490	3,169,373	-286.10(-1.11%)
May 22, 2019	25818	25878	25755	25777	2,417,553	-100.70(-0.39%)
May 21, 2019	25782	25898	25780	25877	2,608,735	+197.40(+0.77%)
May 20, 2019	25655	25752	25561	25680	2,795,569	-84.10(-0.33%)
May 17, 2019	25720	25949	25658	25764	2,837,569	-98.70(-0.38%)
May 16, 2019	25692	25958	25692	25863	3,209,551	+214.70(+0.84%)
May 15, 2019	25400	25725	25342	25648	2,707,163	+115.90(+0.45%)
May 14, 2019	25384	25689	25384	25532	2,915,744	+207.10(+0.82%)
May 13, 2019	25568	25568	25222	25325	3,612,353	-617.40(-2.38%)
May 10, 2019	25764	26019	25470	25942	2,945,753	+114.00(+0.44%)
May 09, 2019	25879	25885	25517	25828	3,347,648	-138.90(-0.53%)
May 08, 2019	25934	26118	25889	25967	2,764,183	+2.20(+0.01%)
May 07, 2019	26277	26277	25790	25965	3,349,568	-473.40(-1.79%)
May 06, 2019	26161	26476	26034	26438	2,830,215	-66.40(-0.25%)
May 03, 2019	26379	26535	26370	26505	2,489,040	+197.10(+0.75%)
May 02, 2019	26407	26455	26180	26308	2,876,114	-122.30(-0.46%)
May 01, 2019	26639	26689	26426	26430	3,038,471	-162.80(-0.61%)
Apr 30, 2019	26595	26614	26420	26593	3,403,171	+38.50(+0.14%)
Apr 29, 2019	26560	26602	26521	26554	2,794,460	+11.10(+0.04%)
Apr 26, 2019	26455	26544	26393	26543	3,172,883	+81.20(+0.31%)
Apr 25, 2019	26426	26536	26310	26462	2,967,276	-135.00(-0.51%)
Apr 24, 2019	26653	26681	26583	26597	2,833,743	-59.30(-0.22%)
Apr 23, 2019	26514	26696	26504	26656	3,116,907	+145.30(+0.55%)
Apr 22, 2019	26511	26553	26459	26511	2,325,713	-48.40(-0.18%)
Apr 18, 2019		26560	26560	26560	0	+110.00(+0.42%)
Apr 17, 2019	26468	26501	26392	26450	3,677,757	-3.20(-0.01%)
Apr 16, 2019	26482	26531	26397	26453	3,023,426	+67.90(+0.26%)
Apr 15, 2019	26408	26425	26316	26385	2,506,216	-27.50(-0.10%)
Apr 12, 2019	26358	26437	26310	26412	3,699,078	+269.20(+1.03%)
Apr 11, 2019	26188	26230	26063	26143	2,116,768	-14.10(-0.05%)
Apr 10, 2019	26174	26210	26101	26157	2,031,251	+6.60(+0.03%)
Apr 09, 2019	26244	26246	26103	26151	2,444,075	-190.40(-0.72%)
Apr 08, 2019	26313	26345	26246	26341	2,293,796	-84.00(-0.32%)
Apr 05, 2019	26428	26488	26371	26425	2,295,515	+40.40(+0.15%)
Apr 04, 2019	26213	26399	26213	26385	2,330,441	+166.50(+0.64%)
Apr 03, 2019	26238	26282	26138	26218	2,719,753	+39.00(+0.15%)
Apr 02, 2019	26214	26221	26122	26179	2,509,354	-79.30(-0.30%)
Apr 01, 2019	26075	26281	26072	26258	2,955,666	+329.70(+1.27%)
Mar 29, 2019	25827	25949	25772	25929	3,006,174	+211.20(+0.82%)
Mar 28, 2019	25693	25743	25577	25718	2,371,733	+91.90(+0.36%)
Mar 27, 2019	25676	25758	25425	25626	2,703,448	-32.10(-0.13%)
Mar 26, 2019	25650	25796	25545	25658	3,051,077	+140.90(+0.55%)
Mar 25, 2019	25491	25603	25372	25517	3,031,183	+14.50(+0.06%)
Mar 22, 2019	25845	25877	25501	25502	3,865,080	-460.20(-1.77%)
Mar 21, 2019	25688	26010	25658	25962	3,352,542	+216.80(+0.84%)
Mar 20, 2019	25868	25930	25671	25746	3,219,844	-141.70(-0.55%)
Mar 19, 2019	25988	26110	25815	25887	3,422,521	-26.70(-0.10%)
Mar 18, 2019	25802	25925	25786	25914	3,031,736	+65.20(+0.25%)
Mar 15, 2019	25721	25928	25650	25849	6,169,077	+139.00(+0.54%)
Mar 14, 2019	25692	25753	25621	25710	3,027,908	+7.00(+0.03%)
Mar 13, 2019	25637	25776	25571	25703	3,314,101	+148.20(+0.58%)
Mar 12, 2019	25555	25555	25555	25555	3,177,341	-96.20(-0.38%)
Mar 11, 2019	25208	25662	25208	25651	3,097,923	+200.70(+0.79%)
Mar 08, 2019	25347	25466	25252	25450	2,704,961	-23.00(-0.09%)
Mar 07, 2019	25645	25645	25353	25473	2,891,441	-200.30(-0.78%)
Mar 06, 2019	25819	25838	25634	25674	2,562,499	-133.10(-0.52%)
Mar 05, 2019	25829	25877	25726	25807	2,522,631	-13.10(-0.05%)
Mar 04, 2019	26122	26156	25612	25820	2,955,058	-206.60(-0.79%)

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.