Sprott Focus Trust, Inc. (NQ: FUND )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	4.671	4.686	4.649	4.649	10,541	-0.02(-0.48%)
Aug 28, 2020	4.619	4.671	4.619	4.671	43,024	+0.04(+0.80%)
Aug 27, 2020	4.649	4.649	4.597	4.634	63,871	+0.01(+0.32%)
Aug 26, 2020	4.612	4.627	4.582	4.619	51,571	-0.01(-0.16%)
Aug 25, 2020	4.634	4.649	4.582	4.627	44,073	-0.01(-0.16%)
Aug 24, 2020	4.671	4.708	4.612	4.634	55,583	+0.00(+0.00%)
Aug 21, 2020	4.634	4.649	4.612	4.634	33,178	-0.02(-0.48%)
Aug 20, 2020	4.627	4.656	4.597	4.656	87,136	-0.02(-0.48%)
Aug 19, 2020	4.701	4.708	4.656	4.678	70,819	-0.03(-0.63%)
Aug 18, 2020	4.738	4.738	4.701	4.708	118,766	-0.04(-0.78%)
Aug 17, 2020	4.779	4.779	4.723	4.745	110,044	+0.01(+0.31%)
Aug 14, 2020	4.738	4.749	4.708	4.730	50,037	-0.02(-0.39%)
Aug 13, 2020	4.760	4.812	4.723	4.749	58,294	-0.05(-1.00%)
Aug 12, 2020	4.819	4.819	4.760	4.797	43,520	+0.01(+0.31%)
Aug 11, 2020	4.879	4.879	4.782	4.782	85,216	-0.04(-0.92%)
Aug 10, 2020	4.767	4.834	4.758	4.827	70,092	+0.07(+1.56%)
Aug 07, 2020	4.686	4.753	4.686	4.753	66,087	+0.00(+0.00%)
Aug 06, 2020	4.723	4.753	4.690	4.753	70,174	+0.02(+0.47%)
Aug 05, 2020	4.693	4.730	4.686	4.730	55,235	+0.07(+1.51%)
Aug 04, 2020	4.656	4.664	4.620	4.660	61,384	+0.02(+0.40%)
Aug 03, 2020	4.627	4.678	4.627	4.641	32,960	+0.07(+1.46%)
Jul 31, 2020	4.590	4.612	4.552	4.575	66,492	-0.04(-0.96%)
Jul 30, 2020	4.597	4.634	4.567	4.619	73,176	-0.05(-1.11%)
Jul 29, 2020	4.632	4.671	4.620	4.671	79,954	+0.04(+0.80%)
Jul 28, 2020	4.649	4.649	4.604	4.634	108,967	-0.01(-0.16%)
Jul 27, 2020	4.567	4.641	4.567	4.641	68,163	+0.11(+2.45%)
Jul 24, 2020	4.560	4.585	4.530	4.530	39,517	-0.04(-0.81%)
Jul 23, 2020	4.604	4.656	4.545	4.567	152,908	-0.06(-1.28%)
Jul 22, 2020	4.582	4.634	4.582	4.627	112,749	+0.03(+0.65%)
Jul 21, 2020	4.515	4.653	4.515	4.597	235,866	+0.10(+2.14%)
Jul 20, 2020	4.463	4.567	4.426	4.501	92,982	+0.01(+0.13%)
Jul 17, 2020	4.456	4.523	4.456	4.495	12,273	+0.01(+0.20%)
Jul 16, 2020	4.478	4.508	4.456	4.486	25,478	-0.01(-0.33%)
Jul 15, 2020	4.463	4.508	4.463	4.501	49,577	+0.10(+2.36%)
Jul 14, 2020	4.323	4.412	4.323	4.397	66,313	+0.05(+1.19%)
Jul 13, 2020	4.456	4.463	4.345	4.345	60,896	-0.06(-1.35%)
Jul 10, 2020	4.367	4.404	4.302	4.404	239,399	+0.04(+1.02%)
Jul 09, 2020	4.449	4.456	4.337	4.360	56,390	-0.07(-1.51%)
Jul 08, 2020	4.412	4.486	4.374	4.426	117,227	+0.04(+0.84%)
Jul 07, 2020	4.389	4.412	4.389	4.389	27,225	-0.01(-0.34%)
Jul 06, 2020	4.426	4.437	4.382	4.404	29,537	+0.04(+0.85%)
Jul 02, 2020	4.389	4.397	4.352	4.367	48,554	+0.00(+0.00%)
Jul 01, 2020	4.367	4.374	4.293	4.367	60,401	-0.01(-0.17%)
Jun 30, 2020	4.286	4.382	4.286	4.374	42,644	+0.08(+1.90%)
Jun 29, 2020	4.271	4.308	4.234	4.293	37,523	+0.05(+1.22%)
Jun 26, 2020	4.300	4.308	4.241	4.241	29,941	-0.09(-2.05%)
Jun 25, 2020	4.271	4.330	4.237	4.330	48,774	+0.04(+0.86%)
Jun 24, 2020	4.367	4.367	4.256	4.293	20,325	-0.10(-2.20%)
Jun 23, 2020	4.412	4.441	4.382	4.389	41,872	+0.01(+0.34%)
Jun 22, 2020	4.352	4.382	4.315	4.374	36,806	+0.03(+0.68%)
Jun 19, 2020	4.345	4.412	4.323	4.345	57,860	-0.00(-0.09%)
Jun 18, 2020	4.374	4.374	4.330	4.349	57,094	-0.03(-0.59%)
Jun 17, 2020	4.434	4.441	4.374	4.374	45,232	-0.04(-0.84%)
Jun 16, 2020	4.441	4.502	4.374	4.412	105,190	+0.04(+1.02%)
Jun 15, 2020	4.167	4.382	4.167	4.367	40,004	+0.06(+1.38%)
Jun 12, 2020	4.367	4.419	4.241	4.308	95,085	+0.01(+0.33%)
Jun 11, 2020	4.395	4.468	4.257	4.293	108,445	-0.26(-5.75%)
Jun 10, 2020	4.599	4.609	4.541	4.555	102,201	-0.06(-1.26%)
Jun 09, 2020	4.599	4.628	4.553	4.614	67,152	-0.04(-0.78%)
Jun 08, 2020	4.606	4.654	4.577	4.650	114,905	+0.11(+2.40%)
Jun 05, 2020	4.534	4.577	4.534	4.541	148,412	+0.14(+3.14%)
Jun 04, 2020	4.410	4.439	4.366	4.403	110,110	-0.01(-0.33%)
Jun 03, 2020	4.403	4.417	4.344	4.417	64,355	+0.07(+1.68%)
Jun 02, 2020	4.337	4.344	4.286	4.344	67,232	+0.03(+0.67%)
Jun 01, 2020	4.257	4.330	4.235	4.315	46,975	+0.05(+1.19%)
May 29, 2020	4.228	4.272	4.228	4.264	15,940	+0.01(+0.34%)
May 28, 2020	4.286	4.312	4.199	4.250	96,637	-0.03(-0.68%)
May 27, 2020	4.286	4.301	4.184	4.279	218,608	+0.05(+1.20%)
May 26, 2020	4.228	4.272	4.199	4.228	126,557	+0.07(+1.75%)
May 22, 2020	4.195	4.195	4.148	4.155	18,139	-0.04(-1.04%)
May 21, 2020	4.194	4.213	4.173	4.199	36,591	+0.01(+0.28%)
May 20, 2020	4.221	4.264	4.182	4.187	98,588	+0.01(+0.24%)
May 19, 2020	4.126	4.235	4.114	4.177	48,442	+0.05(+1.23%)
May 18, 2020	3.981	4.155	3.981	4.126	49,201	+0.15(+3.86%)
May 15, 2020	3.879	3.981	3.828	3.973	43,012	+0.01(+0.17%)
May 14, 2020	3.900	3.966	3.842	3.966	24,327	+0.04(+0.93%)
May 13, 2020	4.023	4.046	3.926	3.930	40,739	-0.15(-3.74%)
May 12, 2020	4.177	4.177	4.075	4.082	28,001	-0.08(-1.92%)
May 11, 2020	4.133	4.170	4.104	4.162	31,077	-0.01(-0.17%)
May 08, 2020	4.112	4.170	4.090	4.170	63,212	+0.13(+3.24%)
May 07, 2020	4.010	4.075	4.010	4.039	35,415	+0.05(+1.28%)
May 06, 2020	4.039	4.046	3.966	3.988	41,860	-0.05(-1.26%)
May 05, 2020	4.046	4.104	4.024	4.039	40,853	+0.04(+0.91%)
May 04, 2020	3.930	4.002	3.914	4.002	96,524	+0.01(+0.18%)
May 01, 2020	4.039	4.039	3.966	3.995	61,975	-0.12(-2.83%)
Apr 30, 2020	4.155	4.202	4.104	4.112	244,564	-0.12(-2.75%)
Apr 29, 2020	4.141	4.243	4.126	4.228	103,631	+0.18(+4.50%)
Apr 28, 2020	4.090	4.097	4.046	4.046	78,577	+0.03(+0.72%)
Apr 27, 2020	4.002	4.020	3.995	4.017	46,764	+0.04(+1.10%)
Apr 24, 2020	3.959	3.981	3.915	3.973	71,182	+0.05(+1.30%)
Apr 23, 2020	3.922	3.993	3.908	3.922	39,307	+0.02(+0.56%)
Apr 22, 2020	3.900	3.930	3.886	3.900	92,625	+0.05(+1.32%)
Apr 21, 2020	3.820	3.850	3.813	3.850	22,833	-0.08(-2.04%)
Apr 20, 2020	3.930	3.973	3.864	3.930	38,174	-0.04(-0.92%)
Apr 17, 2020	3.930	3.988	3.915	3.966	34,354	+0.02(+0.55%)
Apr 16, 2020	3.886	3.944	3.850	3.944	52,674	+0.06(+1.50%)
Apr 15, 2020	3.886	3.930	3.860	3.886	26,973	-0.15(-3.78%)
Apr 14, 2020	4.002	4.068	3.966	4.039	43,350	+0.12(+3.16%)
Apr 13, 2020	4.002	4.002	3.886	3.915	58,856	-0.07(-1.65%)
Apr 09, 2020	3.922	4.082	3.922	3.981	168,200	+0.16(+4.19%)
Apr 08, 2020	3.733	3.842	3.733	3.820	81,188	+0.09(+2.34%)
Apr 07, 2020	3.806	3.886	3.682	3.733	102,632	+0.12(+3.22%)
Apr 06, 2020	3.500	3.658	3.500	3.617	31,009	+0.19(+5.52%)
Apr 03, 2020	3.427	3.533	3.385	3.427	83,000	-0.04(-1.05%)
Apr 02, 2020	3.362	3.529	3.362	3.464	49,099	+0.01(+0.21%)
Apr 01, 2020	3.529	3.588	3.457	3.457	172,287	-0.21(-5.75%)
Mar 31, 2020	3.719	3.795	3.657	3.668	95,694	-0.06(-1.56%)
Mar 30, 2020	3.748	3.820	3.704	3.726	54,541	-0.05(-1.35%)
Mar 27, 2020	3.777	4.007	3.711	3.777	67,610	-0.13(-3.35%)
Mar 26, 2020	3.711	3.908	3.703	3.908	94,850	+0.27(+7.40%)
Mar 25, 2020	3.442	3.769	3.442	3.639	266,516	+0.21(+6.16%)
Mar 24, 2020	3.296	3.427	3.284	3.427	102,320	+0.41(+13.49%)
Mar 23, 2020	3.224	3.224	2.929	3.020	92,783	-0.13(-4.16%)
Mar 20, 2020	3.187	3.631	3.151	3.151	80,115	-0.03(-0.92%)
Mar 19, 2020	3.166	3.202	2.925	3.180	277,186	+0.05(+1.63%)
Mar 18, 2020	3.333	3.392	2.925	3.129	279,247	-0.37(-10.60%)
Mar 17, 2020	3.427	3.507	3.347	3.500	67,223	+0.13(+3.89%)
Mar 16, 2020	2.911	3.467	2.911	3.369	175,558	-0.34(-9.22%)
Mar 13, 2020	3.755	3.755	3.464	3.711	140,029	+0.21(+6.03%)
Mar 12, 2020	3.915	3.915	3.318	3.500	282,965	-0.42(-10.66%)
Mar 11, 2020	4.110	4.153	3.918	3.918	66,114	-0.33(-7.80%)
Mar 10, 2020	4.274	4.291	4.110	4.249	183,402	+0.05(+1.27%)
Mar 09, 2020	4.488	4.488	4.039	4.196	93,220	-0.45(-9.66%)
Mar 06, 2020	4.702	4.702	4.559	4.645	106,124	-0.11(-2.40%)
Mar 05, 2020	4.851	4.853	4.744	4.759	147,510	-0.16(-3.33%)
Mar 04, 2020	4.837	4.922	4.808	4.922	56,413	+0.16(+3.44%)
Mar 03, 2020	4.787	4.901	4.751	4.759	193,728	+0.01(+0.15%)
Mar 02, 2020	4.609	4.766	4.581	4.751	187,931	+0.11(+2.46%)
Feb 28, 2020	4.630	4.673	4.516	4.638	193,720	-0.12(-2.55%)
Feb 27, 2020	4.887	4.887	4.737	4.759	174,286	-0.20(-4.02%)
Feb 26, 2020	4.994	5.036	4.951	4.958	126,532	-0.04(-0.71%)
Feb 25, 2020	5.143	5.170	4.987	4.994	113,493	-0.14(-2.77%)
Feb 24, 2020	5.150	5.158	5.093	5.136	124,274	-0.12(-2.30%)
Feb 21, 2020	5.272	5.272	5.236	5.257	42,253	-0.05(-0.94%)
Feb 20, 2020	5.300	5.307	5.250	5.307	42,012	+0.01(+0.27%)
Feb 19, 2020	5.264	5.311	5.253	5.293	66,886	+0.03(+0.54%)
Feb 18, 2020	5.293	5.293	5.229	5.264	116,894	-0.03(-0.54%)
Feb 14, 2020	5.329	5.336	5.282	5.293	61,765	-0.01(-0.14%)
Feb 13, 2020	5.321	5.329	5.286	5.300	52,909	-0.03(-0.53%)
Feb 12, 2020	5.304	5.329	5.289	5.329	42,012	+0.03(+0.54%)
Feb 11, 2020	5.257	5.307	5.225	5.300	54,455	+0.04(+0.68%)
Feb 10, 2020	5.215	5.264	5.150	5.264	84,567	+0.03(+0.62%)
Feb 07, 2020	5.247	5.247	5.222	5.232	53,904	-0.01(-0.28%)
Feb 06, 2020	5.250	5.289	5.236	5.247	100,070	+0.02(+0.48%)
Feb 05, 2020	5.193	5.257	5.191	5.222	68,678	+0.05(+0.96%)
Feb 04, 2020	5.136	5.186	5.136	5.172	31,949	+0.04(+0.83%)
Feb 03, 2020	5.108	5.150	5.094	5.129	24,469	+0.02(+0.42%)
Jan 31, 2020	5.186	5.214	5.065	5.108	51,518	-0.07(-1.38%)
Jan 30, 2020	5.172	5.197	5.172	5.179	79,946	-0.02(-0.41%)
Jan 29, 2020	5.222	5.232	5.172	5.200	38,279	+0.01(+0.14%)
Jan 28, 2020	5.179	5.193	5.172	5.193	31,618	+0.03(+0.55%)
Jan 27, 2020	5.200	5.211	5.165	5.165	167,107	-0.09(-1.76%)
Jan 24, 2020	5.272	5.314	5.250	5.257	55,589	-0.04(-0.81%)
Jan 23, 2020	5.272	5.319	5.264	5.300	12,747	+0.00(+0.07%)
Jan 22, 2020	5.330	5.330	5.283	5.296	10,383	-0.00(-0.07%)
Jan 21, 2020	5.336	5.336	5.264	5.300	40,627	-0.02(-0.40%)
Jan 17, 2020	5.321	5.336	5.287	5.321	27,935	+0.01(+0.27%)
Jan 16, 2020	5.314	5.314	5.279	5.307	85,507	+0.02(+0.40%)
Jan 15, 2020	5.293	5.307	5.272	5.286	95,394	-0.01(-0.27%)
Jan 14, 2020	5.257	5.307	5.257	5.300	107,876	+0.02(+0.40%)
Jan 13, 2020	5.250	5.279	5.191	5.279	50,306	+0.04(+0.82%)
Jan 10, 2020	5.193	5.243	5.172	5.236	42,814	+0.03(+0.55%)
Jan 09, 2020	5.243	5.243	5.165	5.207	49,756	-0.04(-0.68%)
Jan 08, 2020	5.215	5.243	5.215	5.243	30,345	+0.01(+0.27%)
Jan 07, 2020	5.207	5.248	5.136	5.229	49,241	+0.03(+0.55%)
Jan 06, 2020	5.200	5.236	5.167	5.200	83,943	-0.02(-0.41%)
Jan 03, 2020	5.257	5.257	5.129	5.222	99,948	-0.04(-0.68%)
Jan 02, 2020	5.264	5.272	5.229	5.257	49,046	+0.01(+0.27%)
Dec 31, 2019	5.222	5.279	5.222	5.243	109,072	+0.03(+0.55%)
Dec 30, 2019	5.200	5.229	5.172	5.215	27,735	-0.03(-0.54%)
Dec 27, 2019	5.236	5.243	5.207	5.243	25,548	+0.03(+0.55%)
Dec 26, 2019	5.257	5.261	5.207	5.215	26,625	-0.01(-0.27%)
Dec 24, 2019	5.215	5.235	5.179	5.229	6,457	+0.03(+0.55%)
Dec 23, 2019	5.165	5.200	5.158	5.200	63,242	+0.04(+0.69%)
Dec 20, 2019	5.130	5.165	5.114	5.165	37,480	+0.00(+0.00%)
Dec 19, 2019	5.143	5.165	5.115	5.165	37,785	+0.04(+0.80%)
Dec 18, 2019	5.122	5.143	5.086	5.123	6,461	-0.01(-0.11%)
Dec 17, 2019	5.122	5.129	5.065	5.129	38,675	+0.03(+0.56%)
Dec 16, 2019	5.022	5.115	5.022	5.101	72,758	+0.05(+0.99%)
Dec 13, 2019	5.065	5.069	5.049	5.051	39,024	-0.01(-0.28%)
Dec 12, 2019	5.044	5.079	5.001	5.065	41,531	+0.06(+1.23%)
Dec 11, 2019	4.982	5.003	4.954	5.003	52,586	+0.02(+0.42%)
Dec 10, 2019	4.982	5.003	4.942	4.982	196,795	+0.00(+0.00%)
Dec 09, 2019	4.996	5.010	4.940	4.982	50,404	-0.02(-0.42%)
Dec 06, 2019	4.968	5.003	4.959	5.003	36,959	+0.06(+1.28%)
Dec 05, 2019	4.947	4.947	4.902	4.940	88,068	-0.01(-0.14%)
Dec 04, 2019	4.935	4.957	4.916	4.947	19,565	+0.04(+0.86%)
Dec 03, 2019	4.905	4.912	4.849	4.905	61,277	-0.03(-0.57%)
Dec 02, 2019	4.919	4.939	4.905	4.933	51,799	+0.01(+0.28%)
Nov 29, 2019	4.954	4.954	4.919	4.919	2,283	-0.04(-0.71%)
Nov 27, 2019	4.912	4.975	4.912	4.954	156,257	+0.04(+0.86%)
Nov 26, 2019	4.926	4.926	4.863	4.912	20,147	-0.03(-0.57%)
Nov 25, 2019	4.905	4.940	4.884	4.940	77,752	+0.04(+0.86%)
Nov 22, 2019	4.856	4.912	4.856	4.898	41,668	+0.06(+1.30%)
Nov 21, 2019	4.898	4.905	4.835	4.835	18,668	-0.05(-1.00%)
Nov 20, 2019	4.884	4.910	4.877	4.884	24,407	-0.01(-0.29%)
Nov 19, 2019	4.898	4.919	4.896	4.898	27,776	-0.03(-0.57%)
Nov 18, 2019	4.919	4.926	4.898	4.926	32,568	+0.00(+0.00%)
Nov 15, 2019	4.926	4.926	4.919	4.926	96,323	+0.00(+0.00%)
Nov 14, 2019	4.947	4.947	4.919	4.926	69,895	-0.04(-0.71%)
Nov 13, 2019	4.975	4.975	4.931	4.961	31,040	-0.02(-0.42%)
Nov 12, 2019	5.010	5.010	4.978	4.982	39,037	+0.01(+0.14%)
Nov 11, 2019	4.961	4.996	4.919	4.975	36,040	-0.02(-0.42%)
Nov 08, 2019	4.982	4.996	4.961	4.996	50,373	+0.01(+0.14%)
Nov 07, 2019	4.968	4.989	4.961	4.989	69,063	+0.04(+0.85%)
Nov 06, 2019	4.961	4.961	4.933	4.947	28,881	-0.02(-0.42%)
Nov 05, 2019	4.912	4.975	4.912	4.968	63,106	+0.05(+1.00%)
Nov 04, 2019	4.940	4.940	4.910	4.919	27,656	+0.02(+0.43%)
Nov 01, 2019	4.828	4.898	4.828	4.898	31,108	+0.08(+1.60%)
Oct 31, 2019	4.828	4.835	4.807	4.821	38,921	-0.02(-0.43%)
Oct 30, 2019	4.828	4.853	4.821	4.842	41,334	+0.00(+0.00%)
Oct 29, 2019	4.835	4.856	4.828	4.842	39,279	+0.00(+0.00%)
Oct 28, 2019	4.837	4.874	4.837	4.842	59,914	+0.03(+0.58%)
Oct 25, 2019	4.800	4.849	4.800	4.814	19,978	+0.02(+0.44%)
Oct 24, 2019	4.730	4.793	4.730	4.793	58,845	+0.07(+1.48%)
Oct 23, 2019	4.716	4.726	4.681	4.723	41,196	+0.04(+0.75%)
Oct 22, 2019	4.688	4.723	4.676	4.688	12,801	+0.01(+0.21%)
Oct 21, 2019	4.660	4.695	4.660	4.678	12,914	+0.03(+0.69%)
Oct 18, 2019	4.653	4.664	4.631	4.646	14,127	-0.01(-0.30%)
Oct 17, 2019	4.667	4.667	4.625	4.660	75,127	+0.02(+0.45%)
Oct 16, 2019	4.660	4.666	4.639	4.639	21,125	-0.02(-0.45%)
Oct 15, 2019	4.660	4.695	4.653	4.660	45,772	+0.01(+0.30%)
Oct 14, 2019	4.653	4.688	4.639	4.646	30,839	-0.01(-0.30%)
Oct 11, 2019	4.646	4.681	4.646	4.660	31,965	+0.05(+1.06%)
Oct 10, 2019	4.569	4.628	4.569	4.611	76,744	+0.03(+0.61%)
Oct 09, 2019	4.583	4.681	4.520	4.583	112,033	+0.01(+0.15%)
Oct 08, 2019	4.597	4.632	4.541	4.576	100,381	-0.03(-0.61%)
Oct 07, 2019	4.639	4.681	4.569	4.604	85,809	-0.07(-1.50%)
Oct 04, 2019	4.646	4.674	4.625	4.674	24,687	+0.04(+0.91%)
Oct 03, 2019	4.576	4.665	4.527	4.632	129,119	+0.04(+0.92%)
Oct 02, 2019	4.632	4.642	4.562	4.590	64,415	-0.08(-1.80%)
Oct 01, 2019	4.716	4.730	4.653	4.674	193,537	-0.05(-1.04%)
Sep 30, 2019	4.695	4.744	4.695	4.723	157,009	+0.00(+0.00%)
Sep 27, 2019	4.807	4.807	4.695	4.723	321,363	-0.09(-1.82%)
Sep 26, 2019	4.828	4.835	4.800	4.811	68,473	-0.04(-0.79%)
Sep 25, 2019	4.814	4.849	4.814	4.849	55,657	+0.02(+0.44%)
Sep 24, 2019	4.884	4.898	4.814	4.828	42,737	-0.05(-1.01%)
Sep 23, 2019	4.856	4.877	4.856	4.877	21,021	+0.04(+0.72%)
Sep 20, 2019	4.863	4.885	4.842	4.842	21,119	-0.00(-0.07%)
Sep 19, 2019	4.842	4.905	4.835	4.846	33,386	-0.02(-0.36%)
Sep 18, 2019	4.863	4.891	4.856	4.863	27,504	-0.01(-0.29%)
Sep 17, 2019	4.877	4.891	4.856	4.877	44,077	+0.00(+0.00%)
Sep 16, 2019	4.863	4.891	4.856	4.877	19,892	+0.00(+0.00%)
Sep 13, 2019	4.884	4.891	4.842	4.877	78,200	+0.02(+0.39%)
Sep 12, 2019	4.814	4.858	4.814	4.858	50,155	+0.04(+0.79%)
Sep 11, 2019	4.751	4.841	4.751	4.820	60,609	+0.08(+1.60%)
Sep 10, 2019	4.717	4.745	4.689	4.745	55,199	+0.05(+1.03%)
Sep 09, 2019	4.669	4.731	4.662	4.696	34,490	+0.01(+0.29%)
Sep 06, 2019	4.676	4.689	4.627	4.682	63,223	+0.01(+0.15%)
Sep 05, 2019	4.648	4.689	4.634	4.676	43,570	+0.05(+1.04%)
Sep 04, 2019	4.614	4.634	4.614	4.627	63,824	+0.05(+1.05%)

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.