Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2021 1765 1785 1760 1777 0 +0.00(+0.00%)
Apr 16, 2021 1765 1785 1760 1777 0 +12.80(+0.73%)
Apr 15, 2021 1765 1766 1764 1764 0 +28.30(+1.63%)
Apr 14, 2021 1737 1737 1736 1736 0 -10.10(-0.58%)
Apr 13, 2021 1746 1747 1745 1746 0 +13.50(+0.78%)
Apr 12, 2021 1732 1733 1732 1733 0 -9.90(-0.57%)
Apr 11, 2021 1744 1745 1741 1743 0 -1.40(-0.08%)
Apr 10, 2021 1756 1758 1731 1744 0 +0.00(+0.00%)
Apr 09, 2021 1756 1758 1731 1744 0 -12.20(-0.69%)
Apr 08, 2021 1756 1757 1755 1756 0 +19.90(+1.15%)
Apr 07, 2021 1739 1739 1736 1736 0 -7.70(-0.44%)
Apr 06, 2021 1744 1745 1744 1744 0 +14.60(+0.84%)
Apr 05, 2021 1729 1730 1728 1730 0 +0.30(+0.02%)
Apr 04, 2021 1730 1730 1728 1729 0 -1.10(-0.06%)
Apr 02, 2021 1709 1732 1706 1730 0 +0.00(+0.00%)
Apr 01, 2021 1709 1732 1706 1730 0 +21.20(+1.24%)
Mar 31, 2021 1709 1710 1708 1709 0 +24.40(+1.45%)
Mar 30, 2021 1686 1686 1683 1685 0 -25.30(-1.48%)
Mar 29, 2021 1711 1711 1709 1710 0 -20.40(-1.18%)
Mar 28, 2021 1732 1733 1730 1730 0 -1.20(-0.07%)
Mar 27, 2021 1726 1736 1719 1732 0 +0.00(+0.00%)
Mar 26, 2021 1726 1736 1719 1732 0 +5.00(+0.29%)
Mar 25, 2021 1726 1727 1725 1727 0 -6.30(-0.36%)
Mar 24, 2021 1733 1734 1732 1733 0 +7.70(+0.45%)
Mar 23, 2021 1726 1727 1725 1725 0 -13.00(-0.75%)
Mar 22, 2021 1738 1739 1738 1738 0 -0.50(-0.03%)
Mar 21, 2021 1746 1747 1737 1739 0 -5.20(-0.30%)
Mar 20, 2021 1734 1746 1727 1744 0 +0.00(+0.00%)
Mar 19, 2021 1734 1746 1727 1744 0 +9.40(+0.54%)
Mar 18, 2021 1734 1736 1731 1734 0 -12.40(-0.71%)
Mar 17, 2021 1744 1749 1743 1747 0 +16.30(+0.94%)
Mar 16, 2021 1730 1731 1729 1731 0 +0.90(+0.05%)
Mar 15, 2021 1731 1731 1729 1730 0 +4.10(+0.24%)
Mar 14, 2021 1726 1730 1724 1726 0 -0.20(-0.01%)
Mar 13, 2021 1720 1728 1697 1726 0 +0.00(+0.00%)
Mar 12, 2021 1720 1728 1697 1726 0 +5.30(+0.31%)
Mar 11, 2021 1720 1721 1720 1720 0 -4.70(-0.27%)
Mar 10, 2021 1725 1726 1725 1725 0 +12.50(+0.73%)
Mar 09, 2021 1714 1715 1713 1713 0 +31.20(+1.86%)
Mar 08, 2021 1679 1682 1679 1682 0 -29.30(-1.71%)
Mar 07, 2021 1702 1712 1700 1711 0 +12.60(+0.74%)
Mar 06, 2021 1695 1706 1683 1698 0 +0.00(+0.00%)
Mar 05, 2021 1695 1706 1683 1698 0 -0.30(-0.02%)
Mar 04, 2021 1698 0 -9.80(-0.57%)
Mar 03, 2021 1708 1710 1708 1708 0 -29.50(-1.70%)
Mar 02, 2021 1736 1738 1736 1738 0 +16.30(+0.95%)
Mar 01, 2021 1723 1723 1720 1722 0 -13.70(-0.79%)
Feb 28, 2021 1733 1738 1732 1735 0 +2.20(+0.13%)
Feb 27, 2021 1771 1774 1715 1733 0 +0.00(+0.00%)
Feb 26, 2021 1771 1774 1715 1733 0 +4.20(+0.24%)
Feb 25, 2021 1729 0 -74.40(-4.13%)
Feb 24, 2021 1805 1805 1802 1803 0 -1.50(-0.08%)
Feb 23, 2021 1805 1807 1805 1805 0 -4.50(-0.25%)
Feb 22, 2021 1809 1811 1809 1809 0 +27.30(+1.53%)
Feb 21, 2021 1782 1787 1781 1782 0 -1.20(-0.07%)
Feb 20, 2021 1775 1791 1759 1783 0 +0.00(+0.00%)
Feb 19, 2021 1775 1791 1759 1783 0 +5.70(+0.32%)
Feb 18, 2021 1777 0 +0.60(+0.03%)
Feb 17, 2021 1776 1778 1775 1777 0 -12.80(-0.72%)
Feb 16, 2021 1793 1794 1786 1790 0 -28.70(-1.58%)
Feb 15, 2021 1826 1827 1816 1818 0 -7.00(-0.38%)
Feb 14, 2021 1826 1826 1825 1825 0 +0.50(+0.03%)
Feb 13, 2021 1825 1832 1810 1825 0 +0.00(+0.00%)
Feb 12, 2021 1825 1832 1810 1825 0 +1.60(+0.09%)
Feb 11, 2021 1823 0 -21.60(-1.17%)
Feb 10, 2021 1844 1845 1844 1845 0 +5.20(+0.28%)
Feb 09, 2021 1838 1840 1838 1840 0 +7.10(+0.39%)
Feb 08, 2021 1832 1833 1831 1832 0 +14.40(+0.79%)
Feb 07, 2021 1818 1819 1815 1818 0 +2.90(+0.16%)
Feb 06, 2021 1794 1816 1792 1815 0 +0.00(+0.00%)
Feb 05, 2021 1794 1816 1792 1815 0 +2.20(+0.12%)
Feb 04, 2021 1813 0 -22.30(-1.22%)
Feb 03, 2021 1834 1836 1834 1835 0 -4.10(-0.22%)
Feb 02, 2021 1838 1840 1837 1839 0 -22.90(-1.23%)
Feb 01, 2021 1864 1864 1862 1862 0 +6.70(+0.36%)
Jan 31, 2021 1867 1867 1856 1856 0 +9.70(+0.53%)
Jan 30, 2021 1842 1876 1839 1846 0 +0.00(+0.00%)
Jan 29, 2021 1842 1876 1839 1846 0 -1.40(-0.08%)
Jan 28, 2021 1847 0 +6.80(+0.37%)
Jan 27, 2021 1843 1844 1840 1840 0 -10.40(-0.56%)
Jan 26, 2021 1851 0 -3.60(-0.19%)
Jan 25, 2021 1855 1855 1854 1854 0 -2.20(-0.12%)
Jan 24, 2021 1855 1858 1853 1857 0 +1.20(+0.06%)
Jan 23, 2021 1870 1871 1836 1856 0 +0.00(+0.00%)
Jan 22, 2021 1870 1871 1836 1856 0 -0.70(-0.04%)
Jan 21, 2021 1856 0 -14.80(-0.79%)
Jan 20, 2021 1871 1872 1871 1871 0 +31.00(+1.68%)
Jan 19, 2021 1840 1841 1839 1840 0 +3.20(+0.17%)
Jan 18, 2021 1829 1841 1801 1837 0 +8.70(+0.48%)
Jan 17, 2021 1829 1830 1826 1828 0 +0.40(+0.02%)
Jan 16, 2021 1847 1857 1822 1828 0 +0.00(+0.00%)
Jan 15, 2021 1847 1857 1822 1828 0 -2.20(-0.12%)
Jan 14, 2021 1830 0 -18.00(-0.97%)
Jan 13, 2021 1846 1848 1845 1848 0 -8.00(-0.43%)
Jan 12, 2021 1855 1856 1854 1856 0 +8.20(+0.44%)
Jan 11, 2021 1845 1849 1844 1848 0 -2.20(-0.12%)
Jan 09, 2021 1915 1918 1828 1850 0 +0.00(+0.00%)
Jan 08, 2021 1915 1918 1828 1850 0 +14.50(+0.79%)
Jan 07, 2021 1835 0 -88.10(-4.58%)
Jan 06, 2021 1922 1924 1920 1924 0 -31.50(-1.61%)
Jan 05, 2021 1953 1959 1953 1955 0 +6.60(+0.34%)
Jan 04, 2021 1946 1949 1945 1948 0 +33.90(+1.77%)
Jan 03, 2021 1908 1918 1906 1914 0 +12.90(+0.68%)
Jan 01, 2021 1899 1905 1889 1902 0 +0.00(+0.00%)
Dec 31, 2020 1899 1905 1889 1902 0 +6.50(+0.34%)
Dec 30, 2020 1895 0 +13.30(+0.71%)
Dec 29, 2020 1882 1883 1881 1882 0 +1.90(+0.10%)
Dec 28, 2020 1878 1880 1877 1880 0 -11.90(-0.63%)
Dec 27, 2020 1887 1895 1886 1892 0 +9.20(+0.49%)
Dec 25, 2020 1877 1887 1873 1883 0 +0.00(+0.00%)
Dec 24, 2020 1877 1887 1873 1883 0 -0.60(-0.03%)
Dec 23, 2020 1883 0 +17.30(+0.93%)
Dec 22, 2020 1866 1866 1865 1866 0 -20.00(-1.06%)
Dec 21, 2020 1883 1887 1882 1886 0 -3.50(-0.19%)
Dec 20, 2020 1893 1893 1888 1889 0 +2.60(+0.14%)
Dec 19, 2020 1891 1896 1882 1887 0 +0.00(+0.00%)
Dec 18, 2020 1891 1896 1882 1887 0 -2.10(-0.11%)
Dec 17, 2020 1889 0 +21.00(+1.12%)
Dec 16, 2020 1868 1869 1867 1868 0 +10.90(+0.59%)
Dec 15, 2020 1858 1858 1857 1857 0 +25.10(+1.37%)
Dec 14, 2020 1830 1832 1830 1832 0 -9.30(-0.51%)
Dec 13, 2020 1845 1846 1839 1841 0 -2.30(-0.12%)
Dec 12, 2020 1840 1852 1827 1844 0 +0.00(+0.00%)
Dec 11, 2020 1840 1852 1827 1844 0 -0.10(-0.01%)
Dec 10, 2020 1844 0 +3.90(+0.21%)
Dec 09, 2020 1843 1844 1839 1840 0 -35.10(-1.87%)
Dec 08, 2020 1875 1876 1874 1875 0 +8.80(+0.47%)
Dec 07, 2020 1866 0 +28.60(+1.56%)
Dec 06, 2020 1841 1843 1837 1837 0 -4.60(-0.25%)
Dec 05, 2020 1845 1853 1832 1842 0 +0.00(+0.00%)
Dec 04, 2020 1845 1853 1832 1842 0 +2.00(+0.11%)
Dec 03, 2020 1840 0 +6.40(+0.35%)
Dec 02, 2020 1834 1835 1834 1834 0 +17.60(+0.97%)
Dec 01, 2020 1819 1819 1816 1816 0 +35.10(+1.97%)
Nov 30, 2020 1781 0 -8.80(-0.49%)
Nov 29, 2020 1791 1793 1789 1790 0 -1.00(-0.06%)
Nov 28, 2020 1812 1823 1776 1791 0 +0.00(+0.00%)
Nov 27, 2020 1812 1823 1776 1791 0 +2.60(+0.15%)
Nov 26, 2020 1788 0 -18.70(-1.03%)
Nov 25, 2020 1806 1809 1806 1807 0 +1.50(+0.08%)
Nov 24, 2020 1805 1807 1805 1805 0 -29.40(-1.60%)
Nov 23, 2020 1836 1837 1834 1835 0 -35.10(-1.88%)
Nov 22, 2020 1870 1871 1867 1870 0 +0.20(+0.01%)
Nov 21, 2020 1865 1879 1859 1870 0 +0.00(+0.00%)
Nov 20, 2020 1865 1879 1859 1870 0 -2.80(-0.15%)
Nov 19, 2020 1872 0 +1.60(+0.09%)
Nov 18, 2020 1872 1873 1871 1871 0 -9.70(-0.52%)
Nov 17, 2020 1880 1881 1879 1880 0 -7.00(-0.37%)
Nov 16, 2020 1888 1889 1886 1888 0 -0.70(-0.04%)
Nov 15, 2020 1887 1889 1886 1888 0 +0.00(+0.00%)
Nov 14, 2020 1876 1896 1872 1888 0 +0.00(+0.00%)
Nov 13, 2020 1876 1896 1872 1888 0 +2.00(+0.11%)
Nov 12, 2020 1886 0 +22.00(+1.18%)
Nov 11, 2020 1864 1870 1864 1864 0 -11.50(-0.61%)
Nov 10, 2020 1876 1876 1874 1876 0 +13.00(+0.70%)
Nov 09, 2020 1864 1865 1859 1863 0 -97.90(-4.99%)
Nov 08, 2020 1956 1961 1954 1961 0 +9.10(+0.47%)
Nov 07, 2020 1950 1962 1937 1952 0 +0.00(+0.00%)
Nov 06, 2020 1950 1962 1937 1952 0 -0.20(-0.01%)
Nov 05, 2020 1952 0 +45.90(+2.41%)
Nov 04, 2020 1903 1906 1902 1906 0 -7.90(-0.41%)
Nov 03, 2020 1910 1916 1909 1914 0 +17.60(+0.93%)
Nov 02, 2020 1896 1897 1896 1896 0 +18.20(+0.97%)
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.