Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	29854	29854	29464	29639	5,612,059	-271.80(-0.91%)
Nov 27, 2020	29911	30015	29820	29910	1,781,005	+37.90(+0.13%)
Nov 25, 2020		29872	29872	29872	0	-173.70(-0.58%)
Nov 24, 2020	29746	30116	29746	30046	4,364,507	+454.90(+1.54%)
Nov 23, 2020	29333	29668	29333	29591	3,890,216	+327.80(+1.12%)
Nov 20, 2020	29438	29470	29231	29264	3,087,394	-219.70(-0.75%)
Nov 19, 2020	29371	29525	29229	29483	3,331,605	+44.80(+0.15%)
Nov 18, 2020	29875	29931	29433	29438	3,848,880	-344.90(-1.16%)
Nov 17, 2020	29800	29872	29520	29783	3,761,447	-167.10(-0.56%)
Nov 16, 2020	29672	29964	29672	29950	4,207,600	+470.60(+1.60%)
Nov 13, 2020	29204	29559	29204	29480	3,488,074	+399.60(+1.37%)
Nov 12, 2020	29232	29312	28902	29080	3,728,691	-317.40(-1.08%)
Nov 11, 2020	29524	29593	29281	29398	3,766,961	-23.30(-0.08%)
Nov 10, 2020	29254	29479	29127	29421	5,269,812	+262.90(+0.90%)
Nov 09, 2020	29928	29928	29131	29158	6,805,722	+834.60(+2.95%)
Nov 06, 2020	28399	28432	28190	28323	3,285,767	-66.80(-0.24%)
Nov 05, 2020	28083	28495	28083	28390	3,917,267	+542.50(+1.95%)
Nov 04, 2020	27513	28302	27513	27848	4,498,943	+367.70(+1.34%)
Nov 03, 2020	27139	27640	27139	27480	3,533,486	+554.90(+2.06%)
Nov 02, 2020	26691	27044	26691	26925	3,822,723	+423.50(+1.60%)
Oct 30, 2020	26572	26639	26144	26502	5,063,218	-157.50(-0.59%)
Oct 29, 2020	26481	26892	26291	26659	4,340,071	+139.20(+0.52%)
Oct 28, 2020	27102	27102	26504	26520	4,996,347	-943.30(-3.43%)
Oct 27, 2020	27651	27708	27458	27463	3,724,799	-222.20(-0.80%)
Oct 26, 2020	28186	28186	27370	27685	4,070,445	-650.20(-2.29%)
Oct 23, 2020	28410	28436	28150	28336	3,500,958	-28.10(-0.10%)
Oct 22, 2020	28197	28421	28040	28364	3,343,882	+152.90(+0.54%)
Oct 21, 2020	28271	28451	28196	28211	3,011,063	-98.00(-0.35%)
Oct 20, 2020	28246	28575	28243	28309	3,514,537	+113.40(+0.40%)
Oct 19, 2020	28634	28712	28139	28195	3,609,232	-410.90(-1.44%)
Oct 16, 2020	28571	28843	28571	28606	3,589,519	+112.10(+0.39%)
Oct 15, 2020	28323	28536	28182	28494	3,301,332	-19.80(-0.07%)
Oct 14, 2020	28731	28793	28462	28514	3,724,824	-165.80(-0.58%)
Oct 13, 2020	28765	28809	28604	28680	5,282,671	-157.70(-0.55%)
Oct 12, 2020	28671	28958	28660	28838	4,936,755	+250.60(+0.88%)
Oct 09, 2020	28534	28676	28441	28587	3,264,782	+161.40(+0.57%)
Oct 08, 2020	28349	28459	28266	28426	3,158,283	+122.00(+0.43%)
Oct 07, 2020	27971	28370	27971	28304	3,301,873	+530.70(+1.91%)
Oct 06, 2020	28214	28354	27728	27773	4,384,430	-375.80(-1.34%)
Oct 05, 2020	27825	28163	27825	28149	3,225,349	+465.80(+1.68%)
Oct 02, 2020	27536	27861	27383	27683	3,958,156	-134.10(-0.48%)
Oct 01, 2020	27941	28042	27669	27817	3,756,515	+35.20(+0.13%)
Sep 30, 2020	27515	28026	27511	27782	4,551,540	+329.00(+1.20%)
Sep 29, 2020	27560	27606	27338	27453	3,067,025	-131.40(-0.48%)
Sep 28, 2020	27362	27723	27362	27584	4,050,631	+410.10(+1.51%)
Sep 25, 2020	26694	27239	26635	27174	3,917,276	+358.60(+1.34%)
Sep 24, 2020	26716	27095	26537	26815	4,487,812	+52.30(+0.20%)
Sep 23, 2020	27414	27464	26716	26763	4,631,953	-525.10(-1.92%)
Sep 22, 2020	27170	27333	26990	27288	4,233,287	+140.50(+0.52%)
Sep 21, 2020	27485	27485	26715	27148	5,236,622	-509.70(-1.84%)
Sep 18, 2020	27865	27947	27488	27657	7,038,872	-244.60(-0.88%)
Sep 17, 2020	27834	28057	27658	27902	4,398,915	-130.40(-0.47%)
Sep 16, 2020	28032	28365	28022	28032	4,166,494	+36.80(+0.13%)
Sep 15, 2020	28140	28231	27931	27996	4,188,921	+2.30(+0.01%)
Sep 14, 2020	27719	28086	27719	27993	3,840,917	+327.70(+1.18%)
Sep 11, 2020	27614	27829	27448	27666	4,375,271	+131.00(+0.48%)
Sep 10, 2020	28022	28175	27447	27535	4,475,851	-405.90(-1.45%)
Sep 09, 2020	27712	28206	27704	27940	4,670,635	+439.60(+1.60%)
Sep 08, 2020	27925	27925	27465	27501	5,871,587	-632.40(-2.25%)
Sep 04, 2020		28133	28133	28133	0	-159.40(-0.56%)
Sep 03, 2020	29091	29199	28075	28293	6,582,902	-807.80(-2.78%)
Sep 02, 2020	28737	29163	28714	29100	5,425,423	+454.80(+1.59%)
Sep 01, 2020	28440	28659	28291	28646	4,286,638	+215.60(+0.76%)
Aug 31, 2020	28644	28644	28364	28430	5,198,224	-223.80(-0.78%)
Aug 28, 2020	28601	28733	28488	28654	3,738,020	+161.60(+0.57%)
Aug 27, 2020	28384	28634	28364	28492	4,050,917	+160.40(+0.57%)
Aug 26, 2020	28258	28354	28154	28332	3,288,045	+83.50(+0.30%)
Aug 25, 2020	28347	28401	28095	28248	3,411,344	-60.10(-0.21%)
Aug 24, 2020	28078	28315	28042	28308	3,854,384	+378.20(+1.35%)
Aug 21, 2020	27758	27960	27687	27930	3,743,392	+190.60(+0.69%)
Aug 20, 2020	27623	27782	27526	27740	3,060,529	+46.80(+0.17%)
Aug 19, 2020	27811	27920	27648	27693	3,129,544	-85.20(-0.31%)
Aug 18, 2020	27854	27891	27669	27778	2,771,236	-66.80(-0.24%)
Aug 17, 2020	27970	28000	27816	27845	2,919,863	-86.10(-0.31%)
Aug 14, 2020	27829	27978	27759	27931	2,767,343	+34.30(+0.12%)
Aug 13, 2020	27922	27986	27790	27897	3,644,126	-80.10(-0.29%)
Aug 12, 2020	27860	28044	27843	27977	3,420,676	+289.90(+1.05%)
Aug 11, 2020	27962	28155	27624	27687	4,300,911	-104.50(-0.38%)
Aug 10, 2020	27488	27804	27488	27791	3,624,979	+357.90(+1.30%)
Aug 07, 2020	27322	27456	27224	27434	3,249,308	+46.50(+0.17%)
Aug 06, 2020	27171	27394	27145	27387	3,237,238	+185.50(+0.68%)
Aug 05, 2020	26925	27222	26925	27202	3,699,846	+373.00(+1.39%)
Aug 04, 2020	26665	26833	26598	26828	3,554,570	+164.10(+0.62%)
Aug 03, 2020	26542	26707	26534	26664	4,393,825	+236.10(+0.89%)
Jul 31, 2020	26409	26431	26014	26428	4,913,726	+114.60(+0.44%)
Jul 30, 2020	26367	26375	25992	26314	3,582,916	-225.90(-0.85%)
Jul 29, 2020	26388	26602	26375	26540	3,475,760	+160.30(+0.61%)
Jul 28, 2020	26529	26557	26362	26379	3,624,021	-205.50(-0.77%)
Jul 27, 2020	26448	26626	26427	26585	4,009,308	+114.90(+0.43%)
Jul 24, 2020	26533	26626	26403	26470	4,979,734	-182.40(-0.68%)
Jul 23, 2020	26956	26974	26560	26652	4,265,621	-353.50(-1.31%)
Jul 22, 2020	26825	27035	26794	27006	4,108,231	+165.40(+0.62%)
Jul 21, 2020	26833	27025	26766	26840	3,672,404	+159.50(+0.60%)
Jul 20, 2020	26660	26765	26504	26681	3,120,701	+9.00(+0.03%)
Jul 17, 2020	26775	26808	26620	26672	3,005,208	-62.80(-0.23%)
Jul 16, 2020	26747	26879	26590	26735	2,880,384	-135.40(-0.50%)
Jul 15, 2020	27010	27071	26692	26870	3,882,650	+227.50(+0.85%)
Jul 14, 2020	26044	26690	25995	26643	4,073,422	+556.80(+2.13%)
Jul 13, 2020	26225	26639	26044	26086	4,285,739	+10.50(+0.04%)
Jul 10, 2020	25690	26101	25638	26075	3,373,574	+369.20(+1.44%)
Jul 09, 2020	26095	26103	25526	25706	3,891,773	-361.20(-1.39%)
Jul 08, 2020	25950	26110	25816	26067	3,373,020	+177.10(+0.68%)
Jul 07, 2020	26172	26175	25867	25890	3,490,012	-396.80(-1.51%)
Jul 06, 2020	25996	26298	25996	26287	3,422,599	+459.60(+1.78%)
Jul 02, 2020		25827	25827	25827	0	+92.40(+0.36%)
Jul 01, 2020	25879	26019	25714	25735	3,739,824	-77.90(-0.30%)
Jun 30, 2020	25512	25905	25475	25813	4,126,866	+217.10(+0.85%)
Jun 29, 2020	25152	25601	25096	25596	3,851,332	+580.20(+2.32%)
Jun 26, 2020	25642	25642	24971	25016	6,761,761	-730.00(-2.84%)
Jun 25, 2020	25365	25752	25210	25746	3,880,659	+299.70(+1.18%)
Jun 24, 2020	25993	25993	25297	25446	4,525,344	-710.20(-2.72%)
Jun 23, 2020	26159	26315	26106	26156	3,921,571	+131.10(+0.50%)
Jun 22, 2020	25865	26060	25668	26025	3,530,088	+153.50(+0.59%)
Jun 19, 2020	26213	26451	25760	25872	6,818,942	-208.60(-0.80%)
Jun 18, 2020	26016	26154	25848	26080	3,300,657	-39.50(-0.15%)
Jun 17, 2020	26330	26400	26068	26120	3,305,708	-170.40(-0.65%)
Jun 16, 2020	26327	26611	25839	26290	4,933,589	+526.80(+2.04%)
Jun 15, 2020	25270	25892	24843	25763	4,631,260	+157.70(+0.62%)
Jun 12, 2020	25659	25966	25078	25606	5,211,854	+477.30(+1.90%)
Jun 11, 2020	26282	26294	25083	25128	6,514,656	-1861.80(-6.90%)
Jun 10, 2020	27252	27355	26938	26990	4,499,872	-282.30(-1.04%)
Jun 09, 2020	27447	27447	27151	27272	3,882,509	-300.10(-1.09%)
Jun 08, 2020	27233	27580	27232	27572	4,333,443	+461.40(+1.70%)
Jun 05, 2020	26837	27338	26837	27111	5,444,147	+829.20(+3.16%)
Jun 04, 2020	26226	26384	26082	26282	3,755,512	+11.90(+0.05%)
Jun 03, 2020	25907	26338	25907	26270	4,012,691	+527.20(+2.05%)
Jun 02, 2020	25582	25743	25524	25743	3,552,366	+267.70(+1.05%)
Jun 01, 2020	25343	25509	25221	25475	3,412,193	+91.90(+0.36%)
May 29, 2020	25324	25483	25032	25383	5,451,448	-17.50(-0.07%)
May 28, 2020	25697	25759	25359	25401	3,784,035	-147.70(-0.58%)
May 27, 2020	25299	25552	25010	25548	4,203,633	+553.20(+2.21%)
May 26, 2020	24782	25176	24782	24995	4,262,935	+529.90(+2.17%)
May 22, 2020		24465	24465	24465	0	-8.90(-0.04%)
May 21, 2020	24564	24718	24371	24474	3,488,384	-101.80(-0.41%)
May 20, 2020	24456	24650	24456	24576	3,719,299	+369.00(+1.52%)
May 19, 2020	24578	24600	24204	24207	3,769,176	-390.50(-1.59%)
May 18, 2020	24060	24708	24060	24597	4,841,936	+912.00(+3.85%)
May 15, 2020	23455	23730	23354	23685	4,951,793	+60.10(+0.25%)
May 14, 2020	23049	23631	22790	23625	4,769,845	+377.30(+1.62%)
May 13, 2020	23702	23709	23068	23248	4,733,247	-516.80(-2.17%)
May 12, 2020	24293	24382	23762	23765	3,615,617	-457.20(-1.89%)
May 11, 2020	24256	24366	24070	24222	3,565,083	-109.30(-0.45%)
May 08, 2020	24108	24350	24107	24331	3,373,414	+455.40(+1.91%)
May 07, 2020	23837	24095	23834	23876	3,716,847	+211.30(+0.89%)
May 06, 2020	23979	24055	23661	23665	3,799,123	-218.50(-0.91%)
May 05, 2020	23959	24170	23869	23883	3,744,871	+133.30(+0.56%)
May 04, 2020	23582	23770	23361	23750	3,583,911	+26.10(+0.11%)
May 01, 2020	24121	24121	23645	23724	4,215,929	-622.00(-2.55%)
Apr 30, 2020	24586	24586	24187	24346	4,878,434	-288.20(-1.17%)
Apr 29, 2020	24490	24765	24454	24634	4,624,837	+532.30(+2.21%)
Apr 28, 2020	24357	24512	24031	24102	4,057,146	-32.20(-0.13%)
Apr 27, 2020	23866	24208	23841	24134	3,910,182	+358.50(+1.51%)
Apr 24, 2020	23628	23826	23418	23775	3,793,068	+260.00(+1.11%)
Apr 23, 2020	23543	23885	23488	23515	3,935,652	+39.50(+0.17%)
Apr 22, 2020	23437	23613	23340	23476	3,563,895	+456.90(+1.98%)
Apr 21, 2020	23365	23365	22942	23019	4,876,543	-631.50(-2.67%)
Apr 20, 2020	24095	24109	23627	23650	4,273,546	-592.10(-2.44%)
Apr 17, 2020	23817	24264	23817	24242	5,302,777	+704.80(+2.99%)
Apr 16, 2020	23544	23598	23211	23538	4,786,246	+33.40(+0.14%)
Apr 15, 2020	23601	23650	23233	23504	4,421,496	-445.50(-1.86%)
Apr 14, 2020	23691	24041	23683	23950	4,879,570	+559.00(+2.39%)
Apr 13, 2020	23699	23699	23095	23391	3,965,563	-328.60(-1.39%)
Apr 09, 2020		23719	23719	23719	0	+285.80(+1.22%)
Apr 08, 2020	22894	23513	22683	23434	4,760,913	+779.70(+3.44%)
Apr 07, 2020	23537	23617	22634	22654	5,958,735	-26.10(-0.12%)
Apr 06, 2020	21694	22783	21694	22680	6,142,010	+1627.50(+7.73%)
Apr 03, 2020	21286	21448	20863	21052	4,516,246	-360.90(-1.69%)
Apr 02, 2020	20820	21478	20735	21413	5,346,687	+469.90(+2.24%)
Apr 01, 2020	21227	21487	20784	20944	5,083,146	-973.70(-4.44%)
Mar 31, 2020	22208	22480	21859	21917	5,735,912	-410.30(-1.84%)
Mar 30, 2020	21678	22378	21522	22328	5,468,501	+690.70(+3.19%)
Mar 27, 2020	21898	22328	21469	21637	5,913,305	-915.40(-4.06%)
Mar 26, 2020	21468	22595	21427	22552	7,137,347	+1351.60(+6.38%)
Mar 25, 2020	21050	22020	20538	21201	8,033,097	+495.70(+2.39%)
Mar 24, 2020	19722	20729	19649	20705	8,084,662	+2113.00(+11.37%)
Mar 23, 2020	19028	19121	18214	18592	8,012,355	-582.10(-3.04%)
Mar 20, 2020	20253	20531	19094	19174	8,803,743	-913.20(-4.55%)
Mar 19, 2020	19830	20443	19187	20087	7,957,982	+188.30(+0.95%)
Mar 18, 2020	20189	20489	18918	19899	8,740,903	-1338.50(-6.30%)
Mar 17, 2020	20487	21379	19882	21237	7,958,402	+1048.90(+5.20%)
Mar 16, 2020	20918	21768	20118	20188	7,759,060	-2997.10(-12.93%)
Mar 13, 2020	21974	23186	21285	23186	8,700,843	+1985.00(+9.36%)
Mar 12, 2020	22185	22828	21176	21201	9,117,742	-2352.60(-9.99%)
Mar 11, 2020	24605	24605	23328	23553	6,639,563	-1465.00(-5.86%)
Mar 10, 2020	24453	25021	23690	25018	6,548,593	+1167.20(+4.89%)
Mar 09, 2020	24992	24992	23706	23851	7,504,311	-2013.80(-7.79%)
Mar 06, 2020	25457	25994	25229	25865	6,010,082	-256.50(-0.98%)
Mar 05, 2020	26672	26672	25943	26121	4,773,663	-969.60(-3.58%)
Mar 04, 2020	26384	27096	26286	27091	4,575,910	+1173.50(+4.53%)
Mar 03, 2020	26762	27078	25707	25917	6,470,825	-785.90(-2.94%)
Mar 02, 2020	25590	26706	25397	26703	6,371,999	+1293.90(+5.09%)
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%)

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.