Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	82.50	85.00	78.00	79.00	6,140	-6.50(-7.60%)
Jan 30, 2020	84.50	88.00	82.00	85.50	6,135	-1.00(-1.16%)
Jan 29, 2020	90.50	93.00	86.50	86.50	7,460	-4.50(-4.95%)
Jan 28, 2020	84.50	97.50	83.00	91.00	16,957	+2.50(+2.82%)
Jan 27, 2020	91.00	96.50	82.00	88.50	17,146	-13.00(-12.81%)
Jan 24, 2020	125.50	126.00	95.00	101.50	134,790	+5.50(+5.73%)
Jan 23, 2020	91.00	97.50	90.50	96.00	7,794	+2.00(+2.13%)
Jan 22, 2020	93.00	98.00	93.00	94.00	8,256	-7.00(-6.93%)
Jan 21, 2020	91.50	103.00	90.50	101.00	12,611	+3.50(+3.59%)
Jan 17, 2020	106.00	106.50	97.50	97.50	15,354	-9.50(-8.88%)
Jan 16, 2020	108.00	113.50	100.50	107.00	18,772	-2.50(-2.28%)
Jan 15, 2020	113.00	115.50	107.50	109.50	11,917	-6.50(-5.60%)
Jan 14, 2020	111.00	119.00	107.50	116.00	15,415	+1.00(+0.87%)
Jan 13, 2020	123.00	128.50	114.00	115.00	17,942	-16.00(-12.21%)
Jan 10, 2020	127.00	147.50	112.50	131.00	53,902	-4.50(-3.32%)
Jan 09, 2020	150.50	158.00	129.50	135.50	41,336	-25.50(-15.84%)
Jan 08, 2020	186.00	205.00	143.00	161.00	322,245	+6.00(+3.87%)
Jan 07, 2020	116.00	162.50	100.00	155.00	183,803	+45.50(+41.55%)
Jan 06, 2020	97.50	110.50	92.50	109.50	61,391	+19.00(+20.99%)
Jan 03, 2020	120.00	121.00	90.00	90.50	147,066	+5.50(+6.47%)
Jan 02, 2020	89.00	94.50	84.00	85.00	16,301	-10.50(-10.99%)
Dec 31, 2019	97.00	106.00	90.00	95.50	32,788	-2.50(-2.55%)
Dec 30, 2019	84.50	98.50	77.50	98.00	25,424	+17.50(+21.74%)
Dec 27, 2019	77.00	88.00	73.50	80.50	22,514	+2.00(+2.55%)
Dec 26, 2019	79.00	82.00	76.50	78.50	9,533	-2.50(-3.09%)
Dec 24, 2019	80.50	81.50	76.00	81.00	6,062	-1.50(-1.82%)
Dec 23, 2019	87.50	88.00	79.00	82.50	13,060	-5.00(-5.71%)
Dec 20, 2019	89.50	90.00	85.50	87.50	8,742	+1.00(+1.16%)
Dec 19, 2019	77.00	93.50	77.00	86.50	19,382	+0.50(+0.58%)
Dec 18, 2019	85.00	87.50	75.50	86.00	23,000	-4.00(-4.44%)
Dec 17, 2019	90.50	96.00	85.50	90.00	26,002	-6.00(-6.25%)
Dec 16, 2019	108.50	118.00	95.50	96.00	186,388	+7.00(+7.87%)
Dec 13, 2019	81.00	95.00	71.50	89.00	94,898	+11.00(+14.10%)
Dec 12, 2019	94.50	96.50	66.00	78.00	103,721	-24.50(-23.90%)
Dec 11, 2019	88.50	155.00	87.00	102.50	944,139	+42.00(+69.42%)
Dec 10, 2019	36.00	65.50	34.50	60.50	144,240	+24.50(+68.06%)
Dec 09, 2019	35.00	36.50	33.50	36.00	8,575	+2.50(+7.46%)
Dec 06, 2019	34.50	37.22	32.05	33.50	11,278	-1.00(-2.90%)
Dec 05, 2019	29.00	36.50	28.50	34.50	22,928	+3.50(+11.29%)
Dec 04, 2019	34.00	34.00	25.00	31.00	20,133	-3.50(-10.14%)
Dec 03, 2019	40.50	40.50	34.00	34.50	19,820	-6.03(-14.89%)
Dec 02, 2019	43.00	44.00	40.02	40.53	12,206	-2.27(-5.30%)
Nov 29, 2019	45.00	45.00	42.00	42.80	6,524	-2.06(-4.60%)
Nov 27, 2019	46.00	46.75	39.25	44.87	15,450	-1.14(-2.48%)
Nov 26, 2019	47.50	49.49	45.00	46.01	13,233	-4.49(-8.89%)
Nov 25, 2019	55.50	57.50	47.00	50.50	19,893	-7.00(-12.17%)
Nov 22, 2019	59.00	72.00	57.00	57.50	23,772	+0.00(+0.00%)
Nov 21, 2019	60.00	60.00	53.50	57.50	20,525	-6.00(-9.45%)
Nov 20, 2019	72.50	72.50	60.00	63.50	17,680	-11.00(-14.77%)
Nov 19, 2019	83.00	85.00	70.00	74.50	17,135	-7.50(-9.15%)
Nov 18, 2019	86.50	87.50	78.00	82.00	16,163	-3.50(-4.09%)
Nov 15, 2019	85.00	90.00	81.58	85.50	8,350	-2.00(-2.29%)
Nov 14, 2019	79.00	89.00	77.50	87.50	15,139	+8.50(+10.76%)
Nov 13, 2019	80.50	82.50	74.00	79.00	8,740	-3.00(-3.66%)
Nov 12, 2019	83.00	87.00	77.50	82.00	8,846	-6.00(-6.82%)
Nov 11, 2019	90.50	101.00	82.50	88.00	16,341	-0.50(-0.56%)
Nov 08, 2019	86.00	92.50	81.00	88.50	9,464	+2.50(+2.91%)
Nov 07, 2019	102.50	102.50	84.50	86.00	19,225	-15.50(-15.27%)
Nov 06, 2019	125.00	125.00	96.00	101.50	22,681	-27.00(-21.01%)
Nov 05, 2019	153.50	153.50	121.50	128.50	31,248	-35.50(-21.65%)
Nov 04, 2019	200.00	228.00	154.50	164.00	281,374	+32.00(+24.24%)
Nov 01, 2019	134.00	162.50	129.00	132.00	17,150	-5.50(-4.00%)
Oct 31, 2019	147.50	149.00	131.45	137.50	9,993	-16.00(-10.42%)
Oct 30, 2019	182.50	185.00	147.50	153.50	11,905	-33.00(-17.69%)
Oct 29, 2019	200.00	229.59	181.50	186.50	16,647	-52.25(-21.88%)
Oct 28, 2019	226.00	250.00	216.25	238.75	3,129	+19.50(+8.89%)
Oct 25, 2019	225.00	232.25	200.00	219.25	3,210	-38.75(-15.02%)
Oct 24, 2019	249.75	265.00	242.50	258.00	2,318	+3.00(+1.18%)
Oct 23, 2019	270.00	270.00	225.25	255.00	3,776	-15.00(-5.56%)
Oct 22, 2019	297.50	297.50	267.50	270.00	2,208	-21.25(-7.30%)
Oct 21, 2019	302.00	308.75	277.50	291.25	2,334	-12.00(-3.96%)
Oct 18, 2019	312.50	312.50	295.00	303.25	1,406	-2.00(-0.66%)
Oct 17, 2019	318.75	318.75	300.00	305.25	1,986	-6.75(-2.16%)
Oct 16, 2019	325.00	325.25	302.75	312.00	2,723	-18.25(-5.53%)
Oct 15, 2019	375.00	375.00	320.00	330.25	4,800	-27.75(-7.75%)
Oct 14, 2019	343.75	380.00	332.50	358.00	8,536	+25.50(+7.67%)
Oct 11, 2019	336.25	337.50	324.75	332.50	2,047	+1.00(+0.30%)
Oct 10, 2019	325.00	343.75	322.50	331.50	2,557	+6.50(+2.00%)
Oct 09, 2019	348.75	348.75	320.00	325.00	2,101	-21.50(-6.20%)
Oct 08, 2019	375.00	380.00	334.00	346.50	2,766	-26.00(-6.98%)
Oct 07, 2019	422.50	424.50	362.50	372.50	1,922	-15.50(-3.99%)
Oct 04, 2019	350.00	440.00	337.50	388.00	4,886	+31.25(+8.76%)
Oct 03, 2019	372.25	372.25	342.50	356.75	1,375	+2.00(+0.56%)
Oct 02, 2019	392.50	393.75	365.00	354.75	1,296	-39.00(-9.90%)
Oct 01, 2019	411.25	411.25	356.25	393.75	1,547	-14.50(-3.55%)
Sep 30, 2019	425.00	432.50	400.00	408.25	1,474	-22.50(-5.22%)
Sep 27, 2019	450.00	450.00	413.75	430.75	1,401	-16.75(-3.74%)
Sep 26, 2019	462.50	467.50	426.25	447.50	906	+2.75(+0.62%)
Sep 25, 2019	475.00	477.00	424.50	444.75	1,627	-36.25(-7.54%)
Sep 24, 2019	502.50	502.50	450.25	481.00	1,379	-19.50(-3.90%)
Sep 23, 2019	500.00	512.50	490.00	500.50	1,722	+0.50(+0.10%)
Sep 20, 2019	516.25	516.25	487.50	500.00	1,222	-12.00(-2.34%)
Sep 19, 2019	521.25	522.50	475.00	512.00	1,675	-1.25(-0.24%)
Sep 18, 2019	537.50	537.50	512.50	513.25	1,954	-11.75(-2.24%)
Sep 17, 2019	575.00	575.00	525.00	525.00	3,150	-52.75(-9.13%)
Sep 16, 2019	660.00	680.00	562.50	577.75	5,907	+50.25(+9.53%)
Sep 13, 2019	531.25	544.75	522.50	527.50	963	+4.25(+0.81%)
Sep 12, 2019	545.00	549.75	512.50	523.25	1,539	-27.00(-4.91%)
Sep 11, 2019	532.50	587.50	527.50	550.25	2,967	+25.25(+4.81%)
Sep 10, 2019	525.00	550.00	500.00	525.00	1,459	-5.00(-0.94%)
Sep 09, 2019	530.00	541.50	515.00	530.00	1,335	+5.25(+1.00%)
Sep 06, 2019	537.50	537.50	512.50	524.75	1,366	-8.75(-1.64%)
Sep 05, 2019	550.00	562.50	525.00	533.50	2,437	+8.50(+1.62%)
Sep 04, 2019	525.00	525.00	500.00	525.00	1,936	+0.00(+0.00%)
Sep 03, 2019	562.50	562.50	514.50	525.00	1,120	-22.50(-4.11%)
Aug 30, 2019	575.00	575.00	530.00	547.50	709	-9.75(-1.75%)
Aug 29, 2019	574.75	574.75	539.25	557.25	630	+11.00(+2.01%)
Aug 28, 2019	562.50	562.50	525.50	546.25	770	-4.50(-0.82%)
Aug 27, 2019	625.00	625.00	547.50	550.75	1,683	-51.75(-8.59%)
Aug 26, 2019	532.50	637.50	512.50	602.50	4,306	+79.25(+15.15%)
Aug 23, 2019	550.00	550.00	512.50	523.25	1,786	-19.25(-3.55%)
Aug 22, 2019	587.50	587.50	537.50	542.50	1,577	-28.00(-4.91%)
Aug 21, 2019	575.00	612.50	538.00	570.50	1,591	+6.75(+1.20%)
Aug 20, 2019	617.25	625.00	537.50	563.75	2,129	-56.25(-9.07%)
Aug 19, 2019	557.50	662.50	552.50	620.00	5,884	+64.00(+11.51%)
Aug 16, 2019	587.50	587.50	487.50	556.00	3,215	-14.25(-2.50%)
Aug 15, 2019	687.50	687.50	550.00	570.25	2,981	-115.25(-16.81%)
Aug 14, 2019	761.25	769.00	639.50	685.50	2,148	-61.75(-8.26%)
Aug 13, 2019	800.00	800.00	712.50	747.25	3,011	-94.25(-11.20%)
Aug 12, 2019	922.50	975.00	783.50	841.50	4,722	+49.00(+6.18%)
Aug 09, 2019	737.50	1070	729.75	792.50	7,588	+57.50(+7.82%)
Aug 08, 2019	775.00	812.50	685.00	735.00	2,367	-147.50(-16.71%)
Aug 07, 2019	875.00	912.50	825.00	882.50	1,821	-108.75(-10.97%)
Aug 06, 2019	1225	1250	925.00	991.25	3,198	-256.75(-20.57%)
Aug 05, 2019	1325	1424	1150	1248	5,352	+102.25(+8.92%)
Aug 02, 2019	1256	1450	1076	1146	2,514	-90.50(-7.32%)
Aug 01, 2019	1400	1560	1175	1236	1,760	-538.75(-30.35%)
Jul 31, 2019	2100	2100	1750	1775	996	-300.00(-14.46%)
Jul 30, 2019	2525	2525	2050	2075	997	-425.00(-17.00%)
Jul 29, 2019	2750	3025	2450	2500	1,115	-275.00(-9.91%)
Jul 26, 2019	2875	2950	2575	2775	861	-150.00(-5.13%)
Jul 25, 2019	3325	3550	2825	2925	1,334	-475.00(-13.97%)
Jul 24, 2019	4450	4500	2700	3400	1,890	-1150.00(-25.27%)
Jul 23, 2019	5125	5375	4475	4550	1,090	-475.00(-9.45%)
Jul 22, 2019	5475	5550	4875	5025	831	-275.00(-5.19%)
Jul 19, 2019	5575	7350	5300	5300	4,649	-350.00(-6.19%)
Jul 18, 2019	6450	6700	5425	5650	664	-1050.00(-15.67%)
Jul 17, 2019	7825	8250	6500	6700	874	-1775.00(-20.94%)
Jul 16, 2019	9025	9226	8225	8475	919	-1050.00(-11.02%)
Jul 15, 2019	9925	11325	8800	9525	2,552	+275.00(+2.97%)
Jul 12, 2019	8050	13575	7700	9250	7,500	+1200.00(+14.91%)
Jul 11, 2019	9475	10175	7925	8050	1,492	-2825.00(-25.98%)
Jul 10, 2019	15375	16150	10525	10875	2,938	-7825.00(-41.84%)
Jul 09, 2019	6350	23675	5975	18700	21,635	+13625.00(+268.47%)
Jul 08, 2019	6500	6775	4550	5075	919	-2275.00(-30.95%)
Jul 05, 2019	7562	7594	7181	7350	150	-112.50(-1.51%)
Jul 03, 2019	7688	7875	7262	7462	184	-2418.75(-24.48%)
Jul 02, 2019	10000	10281	9719	9881	111	+243.75(+2.53%)
Jul 01, 2019	10000	10000	9531	9638	61	+181.25(+1.92%)
Jun 28, 2019	9969	9969	9388	9456	33	-368.75(-3.75%)
Jun 27, 2019	9912	10000	9375	9825	37	+137.50(+1.42%)
Jun 26, 2019	10406	10431	9650	9688	43	-381.30(-3.79%)
Jun 25, 2019	10000	10312	9894	10069	41	+175.05(+1.77%)
Jun 24, 2019	9812	10562	9688	9894	83	+206.25(+2.13%)
Jun 21, 2019	9994	10062	9688	9688	45	-293.75(-2.94%)
Jun 20, 2019	10494	10625	9688	9981	80	-293.75(-2.86%)
Jun 19, 2019	10806	10806	9812	10275	71	-518.80(-4.81%)
Jun 18, 2019	10812	10831	10619	10794	61	-337.40(-3.03%)
Jun 17, 2019	11681	11681	10625	11131	47	-200.00(-1.77%)
Jun 14, 2019	12344	12344	10938	11331	55	-850.00(-6.98%)
Jun 13, 2019	12375	12969	11875	12181	102	+243.70(+2.04%)
Jun 12, 2019	12750	12750	11250	11938	53	-687.50(-5.45%)
Jun 11, 2019	13125	13125	12194	12625	45	-500.00(-3.81%)
Jun 10, 2019	13750	13750	12500	13125	47	-325.00(-2.42%)
Jun 07, 2019	13750	13812	12469	13450	45	-18.80(-0.14%)
Jun 06, 2019	14375	14688	13125	13469	76	-906.20(-6.30%)
Jun 05, 2019	16250	20000	13750	14375	368	+656.20(+4.78%)
Jun 04, 2019	14375	14375	13331	13719	33	-593.70(-4.15%)
Jun 03, 2019	15000	15000	13562	14312	39	+718.70(+5.29%)
May 31, 2019	13656	14375	13206	13594	35	+281.30(+2.11%)
May 30, 2019	13312	13500	12812	13312	22	+112.50(+0.85%)
May 29, 2019	12812	13625	12581	13200	38	-1175.00(-8.17%)
May 28, 2019	13438	16219	13212	14375	141	+1593.80(+12.47%)
May 24, 2019	13125	13469	12175	12781	30	+281.20(+2.25%)
May 23, 2019	13750	14375	11875	12500	24	-1250.00(-9.09%)
May 22, 2019	14919	15062	13688	13750	21	-1168.80(-7.83%)
May 21, 2019	14688	15312	14375	14919	33	+1043.80(+7.52%)
May 20, 2019	15438	15438	13875	13875	31	-1093.80(-7.31%)
May 17, 2019	16162	16219	14719	14969	32	-1281.20(-7.88%)
May 16, 2019	16419	17125	15312	16250	57	-625.00(-3.70%)
May 15, 2019	17500	21250	16250	16875	288	+1868.80(+12.45%)
May 14, 2019	15188	15562	14562	15006	22	+562.40(+3.89%)
May 13, 2019	16250	16562	14444	14444	27	-1693.70(-10.50%)
May 10, 2019	17812	17812	15000	16138	31	-1212.50(-6.99%)
May 09, 2019	17812	18856	16750	17350	20	-1637.50(-8.62%)
May 08, 2019	19056	19425	18375	18988	14	-293.70(-1.52%)
May 07, 2019	19688	19688	18888	19281	13	-93.80(-0.48%)
May 06, 2019	19375	19525	18750	19375	14	-87.50(-0.45%)
May 03, 2019	19500	20000	18750	19462	17	-18.70(-0.10%)
May 02, 2019	20750	20800	18750	19481	30	-818.80(-4.03%)
May 01, 2019	20181	20938	20031	20300	16	-175.00(-0.85%)
Apr 30, 2019	21562	21875	20062	20475	19	-775.00(-3.65%)
Apr 29, 2019	21250	21250	20625	21250	13	+531.20(+2.56%)
Apr 26, 2019	21669	21875	20625	20719	22	-893.70(-4.14%)
Apr 25, 2019	22275	23125	21250	21612	28	-662.50(-2.97%)
Apr 24, 2019	23750	23875	21562	22275	28	-1281.20(-5.44%)
Apr 23, 2019	22638	24375	21312	23556	73	+1181.20(+5.28%)
Apr 22, 2019	22638	24188	22000	22375	68	+950.00(+4.43%)
Apr 18, 2019	21619	21619	20812	21425	10	-231.20(-1.07%)
Apr 17, 2019	21694	22188	20938	21656	15	-531.30(-2.39%)
Apr 16, 2019	21875	22500	21312	22188	13	-225.00(-1.00%)
Apr 15, 2019	23125	23125	20625	22412	21	-581.30(-2.53%)
Apr 12, 2019	23125	23438	22500	22994	23	-6.20(-0.03%)
Apr 11, 2019	25000	25000	22188	23000	43	-2331.20(-9.20%)
Apr 10, 2019	28125	28125	24062	25331	69	-2168.80(-7.89%)
Apr 09, 2019	25625	30000	25000	27500	214	+4750.00(+20.88%)
Apr 08, 2019	23000	23025	22000	22750	18	+362.50(+1.62%)
Apr 05, 2019	22188	23438	21781	22388	19	+643.70(+2.96%)
Apr 04, 2019	22625	23344	19375	21744	25	-1581.20(-6.78%)
Apr 03, 2019	23062	23750	22812	23325	12	-425.00(-1.79%)
Apr 02, 2019	25000	24688	22975	23750	16	-737.50(-3.01%)
Apr 01, 2019	24844	24925	23750	24488	17	+600.00(+2.51%)
Mar 29, 2019	24062	24375	22706	23888	19	+243.70(+1.03%)
Mar 28, 2019	25125	25125	23119	23644	10	-993.70(-4.03%)
Mar 27, 2019	25462	25938	22706	24638	10	-612.50(-2.43%)
Mar 26, 2019	25312	26119	24875	25250	8	-356.20(-1.39%)
Mar 25, 2019	26562	26562	24688	25606	10	-625.00(-2.38%)
Mar 22, 2019	26956	27581	25000	26231	18	-1293.80(-4.70%)
Mar 21, 2019	29375	30944	26875	27525	36	-100.00(-0.36%)
Mar 20, 2019	26188	28125	25256	27625	42	+2268.80(+8.95%)
Mar 19, 2019	25312	25625	24394	25356	9	-56.30(-0.22%)
Mar 18, 2019	26050	26088	24750	25412	10	+287.50(+1.14%)
Mar 15, 2019	24306	25625	23812	25125	17	+1150.00(+4.80%)
Mar 14, 2019	24906	24906	23819	23975	8	-525.00(-2.14%)
Mar 13, 2019	25000	25225	23594	24500	13	-350.00(-1.41%)
Mar 12, 2019	26056	26250	22119	24850	19	-1012.50(-3.91%)
Mar 11, 2019	26300	26425	25100	25862	10	-75.00(-0.29%)
Mar 08, 2019	26875	26875	25100	25938	13	-625.00(-2.35%)
Mar 07, 2019	27625	27812	25781	26562	12	-937.50(-3.41%)
Mar 06, 2019	28125	28750	26875	27500	7	-625.00(-2.22%)
Mar 05, 2019	28125	28125	27500	28125	9	+62.50(+0.22%)
Mar 04, 2019	27500	28219	26625	28062	18	+1187.50(+4.42%)
Mar 01, 2019	27500	27500	26250	26875	13	+787.50(+3.02%)
Feb 28, 2019	27500	27500	25562	26088	14	-1412.50(-5.14%)
Feb 27, 2019	28750	28750	26250	27500	16	-718.80(-2.55%)
Feb 26, 2019	30000	30588	27500	28219	16	-1156.20(-3.94%)
Feb 25, 2019	28750	30625	28750	29375	17	+625.00(+2.17%)
Feb 22, 2019	31875	32500	27812	28750	30	-2418.80(-7.76%)
Feb 21, 2019	33125	33125	29688	31169	33	-2581.20(-7.65%)
Feb 20, 2019	38750	40625	31250	33750	79	-5625.00(-14.29%)
Feb 19, 2019	37500	43125	35000	39375	121	+6437.50(+19.54%)
Feb 15, 2019	29688	38750	28938	32938	132	+4400.00(+15.42%)
Feb 14, 2019	27375	28750	27375	28538	22	+1162.50(+4.25%)
Feb 13, 2019	27244	27500	26812	27375	7	+131.20(+0.48%)
Feb 12, 2019	27188	27438	26250	27244	12	+431.30(+1.61%)
Feb 11, 2019	27031	27188	25625	26812	8	+250.00(+0.94%)
Feb 08, 2019	26250	27312	26250	26562	11	-312.50(-1.16%)
Feb 07, 2019	28125	28125	26250	26875	7	-1556.20(-5.47%)
Feb 06, 2019	28812	28812	27250	28431	9	-318.80(-1.11%)
Feb 05, 2019	28125	30000	27500	28750	13	+550.00(+1.95%)
Feb 04, 2019	30125	30125	25350	28200	22	+1637.50(+6.16%)

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.