Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25324	25483	25032	25383	5,451,448	-17.50(-0.07%)
May 28, 2020	25697	25759	25359	25401	3,775,348	-147.70(-0.58%)
May 27, 2020	25299	25552	25010	25548	4,106,019	+553.20(+2.21%)
May 26, 2020	24782	25176	24782	24995	4,239,845	+529.90(+2.17%)
May 22, 2020	24465	24465	24465	24465	2,556,640	-8.90(-0.04%)
May 21, 2020	24564	24718	24371	24474	3,466,229	-101.80(-0.41%)
May 20, 2020	24456	24650	24456	24576	3,662,257	+369.00(+1.52%)
May 19, 2020	24578	24600	24204	24207	3,740,493	-390.50(-1.59%)
May 18, 2020	24060	24708	24060	24597	4,813,017	+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	4,725,237	+377.30(+1.62%)
May 13, 2020	23702	23709	23068	23248	4,694,496	-516.80(-2.17%)
May 12, 2020	24293	24382	23762	23765	3,592,361	-457.20(-1.89%)
May 11, 2020	24256	24366	24070	24222	3,507,682	-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	3,693,047	+211.30(+0.89%)
May 06, 2020	23979	24055	23661	23665	3,773,772	-218.50(-0.91%)
May 05, 2020	23959	24170	23869	23883	3,693,973	+133.30(+0.56%)
May 04, 2020	23582	23770	23361	23750	3,553,109	+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	4,777,497	-288.20(-1.17%)
Apr 29, 2020	24490	24765	24454	24634	4,543,415	+532.30(+2.21%)
Apr 28, 2020	24357	24512	24031	24102	3,932,670	-32.20(-0.13%)
Apr 27, 2020	23866	24208	23841	24134	3,865,406	+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	3,880,841	+39.50(+0.17%)
Apr 22, 2020	23437	23607	23340	23476	3,519,759	+456.90(+1.98%)
Apr 21, 2020	23365	23365	22942	23019	4,823,947	-631.50(-2.67%)
Apr 20, 2020	24095	24109	23627	23650	4,229,019	-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	4,706,560	+33.40(+0.14%)
Apr 15, 2020	23601	23650	23233	23504	4,365,627	-445.50(-1.86%)
Apr 14, 2020	23691	24041	23683	23950	4,853,265	+559.00(+2.39%)
Apr 13, 2020	23699	23699	23095	23391	3,941,605	-328.60(-1.39%)
Apr 09, 2020	23719	23719	23719	23719	5,644,919	+285.80(+1.22%)
Apr 08, 2020	22894	23513	22683	23434	4,726,741	+779.70(+3.44%)
Apr 07, 2020	23537	23617	22634	22654	5,883,115	-26.10(-0.12%)
Apr 06, 2020	21694	22783	21694	22680	6,095,516	+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	5,291,842	+469.90(+2.24%)
Apr 01, 2020	21227	21487	20784	20944	5,055,238	-973.70(-4.44%)
Mar 31, 2020	22208	22480	21852	21917	5,654,659	-410.30(-1.84%)
Mar 30, 2020	21678	22378	21522	22328	5,453,457	+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	7,042,786	+1351.60(+6.38%)
Mar 25, 2020	21050	22020	20538	21201	7,962,082	+495.70(+2.39%)
Mar 24, 2020	19722	20729	19649	20705	7,966,660	+2113.00(+11.37%)
Mar 23, 2020	19028	19121	18214	18592	7,877,629	-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	7,786,585	+188.30(+0.95%)
Mar 18, 2020	20189	20489	18918	19899	8,691,809	-1338.50(-6.30%)
Mar 17, 2020	20487	21379	19882	21237	7,926,276	+1048.90(+5.20%)
Mar 16, 2020	20918	21768	20118	20188	7,694,518	-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	9,041,312	-2352.60(-9.99%)
Mar 11, 2020	24605	24605	23328	23553	6,626,378	-1465.00(-5.86%)
Mar 10, 2020	24453	25021	23690	25018	6,489,968	+1167.20(+4.89%)
Mar 09, 2020	24992	24992	23706	23851	7,460,528	-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	4,757,208	-969.60(-3.58%)
Mar 04, 2020	26384	27096	26286	27091	4,457,130	+1173.50(+4.53%)
Mar 03, 2020	26762	27078	25707	25917	6,425,002	-785.90(-2.94%)
Mar 02, 2020	25590	26706	25397	26703	6,286,145	+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	6,647,645	-1191.00(-4.42%)
Feb 26, 2020	27160	27543	26891	26958	4,719,007	-123.80(-0.46%)
Feb 25, 2020	28038	28135	26998	27081	5,106,332	-879.40(-3.15%)
Feb 24, 2020	28403	28403	27912	27961	4,524,893	-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	2,875,796	-128.00(-0.44%)
Feb 19, 2020	29313	29409	29274	29348	2,405,922	+115.80(+0.40%)
Feb 18, 2020	29283	29330	29117	29232	2,561,920	-165.90(-0.56%)
Feb 14, 2020	29398	29398	29398	29398	2,325,469	-25.20(-0.09%)
Feb 13, 2020	29436	29535	29348	29423	2,910,236	-128.10(-0.43%)
Feb 12, 2020	29407	29569	29407	29551	3,037,974	+275.10(+0.94%)
Feb 11, 2020	29391	29415	29210	29276	2,767,794	-0.50(-0.00%)
Feb 10, 2020	28996	29278	28996	29277	2,504,820	+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	2,623,333	+89.00(+0.30%)
Feb 05, 2020	29049	29309	29001	29291	3,508,601	+483.20(+1.68%)
Feb 04, 2020	28697	28905	28697	28808	3,286,820	+407.80(+1.44%)
Feb 03, 2020	28320	28630	28320	28400	3,068,486	+143.80(+0.51%)
Jan 31, 2020	28813	28813	28170	28256	4,038,855	-603.40(-2.09%)
Jan 30, 2020	28640	28879	28490	28859	3,220,652	+125.00(+0.44%)
Jan 29, 2020	28820	28944	28728	28734	3,013,447	+11.60(+0.04%)
Jan 28, 2020	28594	28823	28576	28723	3,187,406	+187.00(+0.66%)
Jan 27, 2020	28542	28672	28449	28536	3,340,672	-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	2,949,187	-26.20(-0.09%)
Jan 22, 2020	29264	29320	29172	29186	2,787,360	-9.70(-0.03%)
Jan 21, 2020	29269	29341	29146	29196	3,156,337	-152.10(-0.52%)
Jan 17, 2020	29348	29348	29348	29348	3,368,712	+50.50(+0.17%)
Jan 16, 2020	29132	29300	29132	29298	2,468,030	+267.40(+0.92%)
Jan 15, 2020	28902	29128	28897	29030	2,601,811	+90.50(+0.31%)
Jan 14, 2020	28896	29054	28872	28940	2,805,112	+32.60(+0.11%)
Jan 13, 2020	28869	28910	28819	28907	2,498,009	+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	2,750,020	+211.80(+0.74%)
Jan 08, 2020	28556	28866	28522	28745	2,915,986	+161.40(+0.56%)
Jan 07, 2020	28639	28686	28565	28584	2,588,395	-119.70(-0.42%)
Jan 06, 2020	28466	28708	28419	28703	2,526,770	+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	2,511,335	+330.40(+1.16%)
Dec 31, 2019	28538	28538	28538	28538	1,925,102	+76.30(+0.27%)
Dec 30, 2019	28655	28665	28429	28462	1,815,146	-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	1,501,324	+106.00(+0.37%)
Dec 24, 2019	28515	28515	28515	28515	952,856	-36.10(-0.13%)
Dec 23, 2019	28492	28582	28492	28552	2,233,708	+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	2,574,832	+137.70(+0.49%)
Dec 18, 2019	28291	28323	28239	28239	2,848,332	-27.90(-0.10%)
Dec 17, 2019	28222	28329	28221	28267	2,847,133	+31.30(+0.11%)
Dec 16, 2019	28192	28338	28192	28236	2,765,971	+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	2,730,648	+220.80(+0.79%)
Dec 11, 2019	27867	27926	27802	27911	2,134,428	+29.60(+0.11%)
Dec 10, 2019	27901	27949	27804	27882	2,131,516	-27.90(-0.10%)
Dec 09, 2019	27987	28010	27906	27910	2,169,288	-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	2,085,497	+28.00(+0.10%)
Dec 04, 2019	27635	27727	27612	27650	2,135,275	+147.00(+0.53%)
Dec 03, 2019	27502	27525	27325	27503	2,660,565	-280.20(-1.01%)
Dec 02, 2019	28110	28110	27782	27783	2,313,443	-268.40(-0.96%)
Nov 29, 2019	28103	28120	28042	28051	1,226,211	-112.60(-0.40%)
Nov 27, 2019	28164	28164	28164	28164	1,996,388	+42.30(+0.15%)
Nov 26, 2019	28081	28146	28042	28122	3,235,625	+55.20(+0.20%)
Nov 25, 2019	27918	28069	27918	28066	2,441,917	+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	2,298,584	-54.80(-0.20%)
Nov 20, 2019	27880	27897	27675	27821	2,577,230	-112.90(-0.40%)
Nov 19, 2019	28080	28090	27894	27934	2,457,185	-102.20(-0.36%)
Nov 18, 2019	27993	28041	27969	28036	2,454,101	+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	2,935,678	-1.60(-0.01%)
Nov 13, 2019	27622	27806	27587	27784	2,733,241	+92.10(+0.33%)
Nov 12, 2019	27702	27771	27635	27692	2,127,325	+0.00(+0.00%)
Nov 11, 2019	27581	27714	27518	27692	2,023,298	+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	2,574,801	+182.20(+0.66%)
Nov 06, 2019	27503	27526	27408	27493	2,363,937	+0.00(+0.00%)
Nov 05, 2019	27500	27558	27454	27493	2,863,078	+30.50(+0.11%)
Nov 04, 2019	27402	27518	27402	27462	2,698,656	+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	2,634,578	-140.50(-0.52%)
Oct 30, 2019	27111	27204	27020	27187	2,273,358	+115.30(+0.43%)
Oct 29, 2019	27061	27166	27040	27071	2,610,916	-19.30(-0.07%)
Oct 28, 2019	27040	27168	27029	27091	2,879,578	+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	2,527,977	-28.40(-0.11%)
Oct 23, 2019	26835	26897	26745	26834	2,417,786	+45.80(+0.17%)
Oct 22, 2019	26850	26947	26788	26788	2,608,680	-39.50(-0.15%)
Oct 21, 2019	26853	26853	26748	26828	2,319,061	+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	2,212,677	+23.90(+0.09%)
Oct 16, 2019	26972	27058	26943	27002	2,145,530	-22.80(-0.08%)
Oct 15, 2019	26811	27120	26811	27025	2,446,928	+237.40(+0.89%)
Oct 14, 2019	26766	26874	26749	26787	1,774,472	-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	2,105,182	+150.70(+0.57%)
Oct 09, 2019	26308	26424	26250	26346	1,900,578	+182.00(+0.70%)
Oct 08, 2019	26277	26422	26140	26164	2,445,779	-314.00(-1.19%)
Oct 07, 2019	26502	26656	26424	26478	1,949,317	-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	2,415,656	+122.40(+0.47%)
Oct 02, 2019	26426	26438	25974	26079	3,096,223	-494.40(-1.86%)
Oct 01, 2019	26962	27046	26562	26573	2,601,036	-343.80(-1.28%)
Sep 30, 2019	26852	26999	26852	26917	2,224,095	+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	2,291,182	-79.60(-0.30%)
Sep 25, 2019	26867	27017	26756	26971	2,341,962	+162.90(+0.61%)
Sep 24, 2019	27034	27080	26705	26808	3,013,386	-142.20(-0.53%)
Sep 23, 2019	26851	27011	26831	26950	2,040,577	+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	2,123,537	-52.30(-0.19%)
Sep 18, 2019	27075	27162	26899	27147	2,113,567	+36.30(+0.13%)
Sep 17, 2019	27010	27111	26987	27111	2,159,072	+34.00(+0.13%)
Sep 16, 2019	27146	27173	27033	27077	2,190,341	-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	2,499,945	+45.40(+0.17%)
Sep 11, 2019	26928	27137	26886	27137	2,699,252	+227.60(+0.85%)
Sep 10, 2019	26806	26909	26717	26909	3,151,330	+73.90(+0.28%)
Sep 09, 2019	26866	26901	26762	26836	2,678,046	+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	2,533,285	+372.70(+1.41%)
Sep 04, 2019	26302	26362	26244	26356	1,977,733	+237.50(+0.91%)
Sep 03, 2019	26198	26198	25978	26118	2,185,383	-285.30(-1.08%)
Aug 30, 2019	26476	26403	26403	26403	2,190,806	+41.10(+0.16%)
Aug 29, 2019	26249	26409	26186	26362	2,086,431	+326.10(+1.25%)
Aug 28, 2019	25713	26042	25637	26036	2,004,886	+258.20(+1.00%)
Aug 27, 2019	26014	26054	25722	25778	2,583,608	-120.90(-0.47%)
Aug 26, 2019	25826	25941	25716	25899	2,204,138	+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	2,187,061	+49.50(+0.19%)
Aug 21, 2019	26145	26268	26142	26203	2,043,041	+240.30(+0.93%)
Aug 20, 2019	26087	26160	25952	25962	2,257,133	-173.40(-0.66%)
Aug 19, 2019	26020	26222	26020	26136	2,513,746	+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	3,324,676	+100.00(+0.39%)
Aug 14, 2019	26035	26035	25472	25479	3,522,472	-800.50(-3.05%)
Aug 13, 2019	25889	26427	25833	26280	3,070,643	+383.50(+1.48%)
Aug 12, 2019	26170	26179	25825	25896	1,993,277	-391.00(-1.49%)
Aug 09, 2019	26337	26413	26098	26287	2,419,335	-90.80(-0.34%)
Aug 08, 2019	26086	26384	26038	26378	2,825,182	+371.10(+1.43%)
Aug 07, 2019	25814	26073	25440	26007	3,447,815	-22.40(-0.09%)
Aug 06, 2019	25811	26038	25711	26030	3,175,900	+435.20(+1.70%)
Aug 05, 2019	26259	26259	25592	25594	2,421,186	-890.70(-3.36%)
Aug 02, 2019	26529	26570	26249	26485	3,357,205	-98.40(-0.37%)
Aug 01, 2019	26880	27176	26549	26583	3,862,882	-280.90(-1.05%)
Jul 31, 2019	27245	27282	26720	26864	3,846,138	-333.70(-1.23%)
Jul 30, 2019	27145	27224	27070	27198	2,845,666	-23.30(-0.09%)
Jul 29, 2019	27192	27276	27178	27221	2,507,040	+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	2,410,428	-129.00(-0.47%)
Jul 24, 2019	27262	27291	27191	27270	2,441,583	-79.20(-0.29%)
Jul 23, 2019	27232	27369	27205	27349	2,465,537	+177.30(+0.65%)
Jul 22, 2019	27174	27228	27089	27172	2,154,338	+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	2,153,011	+3.20(+0.01%)
Jul 17, 2019	27321	27343	27218	27220	1,937,786	-115.80(-0.42%)
Jul 16, 2019	27349	27399	27290	27336	2,233,932	-23.60(-0.09%)
Jul 15, 2019	27365	27365	27294	27359	1,956,578	+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	2,484,560	+227.90(+0.85%)
Jul 10, 2019	26852	26983	26813	26860	2,046,700	+76.70(+0.29%)
Jul 09, 2019	26725	26808	26666	26784	2,122,203	-22.60(-0.08%)
Jul 08, 2019	26836	26839	26745	26806	2,086,399	-116.00(-0.43%)
Jul 05, 2019	26868	26951	26733	26922	1,921,713	-43.90(-0.16%)
Jul 03, 2019	26966	26966	26966	26966	1,498,410	+179.30(+0.67%)
Jul 02, 2019	26720	26788	26633	26787	2,159,694	+69.30(+0.26%)
Jul 01, 2019	26806	26891	26616	26717	2,675,200	+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	2,344,482	-10.20(-0.04%)
Jun 26, 2019	26599	26660	26536	26537	2,709,378	-11.40(-0.04%)
Jun 25, 2019	26732	26752	26528	26548	2,720,229	-179.30(-0.67%)
Jun 24, 2019	26728	26806	26723	26728	2,247,510	+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	2,761,062	+249.20(+0.94%)
Jun 19, 2019	26490	26570	26415	26504	2,348,654	+38.50(+0.15%)
Jun 18, 2019	26229	26527	26228	26466	2,695,033	+353.00(+1.35%)
Jun 17, 2019	26108	26166	26050	26112	1,923,845	+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	2,062,801	+102.00(+0.39%)
Jun 12, 2019	26040	26082	25959	26005	2,196,452	-43.70(-0.17%)
Jun 11, 2019	26181	26249	25999	26048	2,449,834	-14.20(-0.05%)
Jun 10, 2019	26090	26211	26054	26063	2,479,350	+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	2,439,974	+181.10(+0.71%)
Jun 05, 2019	25451	25545	25374	25540	2,569,366	+207.40(+0.82%)
Jun 04, 2019	24963	25344	24963	25332	2,791,152	+512.40(+2.06%)

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.