Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2021 4259 4357 4259 4357 0 +98.66(+2.32%)
May 28, 2021 4160 4283 4160 4258 0 -0.57(-0.01%)
May 27, 2021 4160 4283 4160 4259 0 +139.68(+3.39%)
May 26, 2021 4091 4119 4076 4119 0 +28.11(+0.69%)
May 25, 2021 4115 4174 4069 4091 0 -23.96(-0.58%)
May 24, 2021 4080 4136 4080 4115 0 +34.45(+0.84%)
May 20, 2021 4030 4094 4004 4080 0 +0.48(+0.01%)
May 19, 2021 4030 4094 4004 4080 0 -64.94(-1.57%)
May 18, 2021 4148 4248 4081 4145 0 -2.93(-0.07%)
May 17, 2021 4575 4575 4125 4148 0 -426.83(-9.33%)
May 14, 2021 4444 4577 4444 4575 0 +0.00(+0.00%)
May 13, 2021 4444 4577 4444 4575 0 +88.63(+1.98%)
May 12, 2021 4541 4541 4486 4486 0 -54.94(-1.21%)
May 11, 2021 4595 4595 4511 4541 0 -53.60(-1.17%)
May 10, 2021 4619 4660 4583 4595 0 -24.62(-0.53%)
May 07, 2021 4631 4675 4612 4619 0 +0.42(+0.01%)
May 06, 2021 4631 4675 4612 4619 0 -85.55(-1.82%)
May 05, 2021 4649 4722 4649 4704 0 +55.16(+1.19%)
May 04, 2021 4589 4649 4589 4649 0 +58.21(+1.27%)
May 03, 2021 4473 4591 4473 4591 0 +118.07(+2.64%)
Apr 30, 2021 4543 4566 4473 4473 0 +0.07(+0.00%)
Apr 29, 2021 4543 4566 4473 4473 0 -113.43(-2.47%)
Apr 28, 2021 4749 4774 4577 4586 0 -162.73(-3.43%)
Apr 27, 2021 4865 4876 4747 4749 0 -115.86(-2.38%)
Apr 26, 2021 4839 4906 4839 4865 0 +25.72(+0.53%)
Apr 23, 2021 4844 4890 4814 4839 0 +0.00(+0.00%)
Apr 22, 2021 4844 4890 4814 4839 0 -92.68(-1.88%)
Apr 21, 2021 4976 4980 4931 4932 0 -43.98(-0.88%)
Apr 20, 2021 4970 4976 4916 4976 0 +5.51(+0.11%)
Apr 19, 2021 4988 5006 4960 4970 0 -17.88(-0.36%)
Apr 16, 2021 4942 4999 4942 4988 0 +0.00(+0.00%)
Apr 15, 2021 4942 4999 4942 4988 0 +61.09(+1.24%)
Apr 14, 2021 4902 4928 4885 4927 0 +25.17(+0.51%)
Apr 13, 2021 4950 4953 4893 4902 0 -48.15(-0.97%)
Apr 12, 2021 4958 4959 4922 4950 0 -8.10(-0.16%)
Apr 09, 2021 4910 4958 4904 4958 0 +0.12(+0.00%)
Apr 08, 2021 4910 4958 4904 4958 0 +98.97(+2.04%)
Apr 07, 2021 4861 4861 4833 4859 0 -1.69(-0.03%)
Apr 06, 2021 4871 4874 4858 4861 0 -10.41(-0.21%)
Apr 05, 2021 4885 4897 4860 4871 0 -14.09(-0.29%)
Apr 01, 2021 4898 4922 4844 4885 0 +0.00(+0.00%)
Mar 31, 2021 4898 4922 4844 4885 0 -42.89(-0.87%)
Mar 30, 2021 4917 4936 4875 4928 0 +11.46(+0.23%)
Mar 29, 2021 4854 4950 4854 4917 0 +62.27(+1.28%)
Mar 26, 2021 4768 4860 4768 4854 0 +0.00(+0.00%)
Mar 25, 2021 4768 4860 4768 4854 0 +12.16(+0.25%)
Mar 24, 2021 4803 4863 4790 4842 0 +39.36(+0.82%)
Mar 23, 2021 4832 4832 4796 4803 0 -28.72(-0.59%)
Mar 22, 2021 4855 4867 4806 4832 0 -23.30(-0.48%)
Mar 19, 2021 4879 4879 4819 4855 0 +0.00(+0.00%)
Mar 18, 2021 4879 4879 4819 4855 0 -54.48(-1.11%)
Mar 17, 2021 4905 4917 4871 4909 0 +4.35(+0.09%)
Mar 16, 2021 4914 4929 4877 4905 0 -8.73(-0.18%)
Mar 15, 2021 4893 4930 4890 4914 0 +20.55(+0.42%)
Mar 12, 2021 4881 4894 4831 4893 0 +0.00(+0.00%)
Mar 11, 2021 4881 4894 4831 4893 0 +4.68(+0.10%)
Mar 10, 2021 4838 4892 4821 4889 0 +50.37(+1.04%)
Mar 09, 2021 4713 4847 4709 4838 0 +125.23(+2.66%)
Mar 08, 2021 4714 4716 4676 4713 0 -0.78(-0.02%)
Mar 05, 2021 4701 4749 4656 4714 0 +0.00(+0.00%)
Mar 04, 2021 4701 4749 4656 4714 0 -73.72(-1.54%)
Mar 03, 2021 4720 4799 4710 4787 0 +67.36(+1.43%)
Mar 02, 2021 4638 4750 4634 4720 0 +82.55(+1.78%)
Mar 01, 2021 4573 4641 4573 4638 0 +64.17(+1.40%)
Feb 26, 2021 4574 4597 4551 4573 0 +0.00(+0.00%)
Feb 25, 2021 4574 4597 4551 4573 0 -3.04(-0.07%)
Feb 24, 2021 4489 4594 4489 4576 0 +87.20(+1.94%)
Feb 23, 2021 4569 4569 4483 4489 0 -80.13(-1.75%)
Feb 22, 2021 4624 4624 4552 4569 0 -54.40(-1.18%)
Feb 19, 2021 4519 4624 4518 4624 0 +0.00(+0.00%)
Feb 18, 2021 4519 4624 4518 4624 0 +64.54(+1.42%)
Feb 17, 2021 4653 4656 4553 4559 0 -93.87(-2.02%)
Feb 16, 2021 4620 4679 4620 4653 0 +32.95(+0.71%)
Feb 15, 2021 4599 4625 4580 4620 0 +21.03(+0.46%)
Feb 12, 2021 4548 4600 4532 4599 0 +0.00(+0.00%)
Feb 11, 2021 4548 4600 4532 4599 0 +71.44(+1.58%)
Feb 10, 2021 4543 4559 4491 4528 0 -15.07(-0.33%)
Feb 09, 2021 4487 4543 4478 4543 0 +55.63(+1.24%)
Feb 08, 2021 4449 4494 4449 4487 0 +37.64(+0.85%)
Feb 05, 2021 4412 4460 4412 4449 0 +0.00(+0.00%)
Feb 04, 2021 4412 4460 4412 4449 0 +47.58(+1.08%)
Feb 03, 2021 4417 4439 4400 4402 0 -15.08(-0.34%)
Feb 02, 2021 4381 4453 4381 4417 0 +35.94(+0.82%)
Feb 01, 2021 4289 4382 4289 4381 0 +92.36(+2.15%)
Jan 29, 2021 4411 4421 4289 4289 0 +0.00(+0.00%)
Jan 28, 2021 4411 4421 4289 4289 0 -129.34(-2.93%)
Jan 27, 2021 4498 4498 4396 4418 0 -79.75(-1.77%)
Jan 26, 2021 4489 4534 4457 4498 0 +8.81(+0.20%)
Jan 25, 2021 4481 4546 4472 4489 0 +7.93(+0.18%)
Jan 22, 2021 4579 4579 4481 4481 0 +0.00(+0.00%)
Jan 21, 2021 4579 4579 4481 4481 0 -156.84(-3.38%)
Jan 20, 2021 4670 4697 4632 4638 0 -31.90(-0.68%)
Jan 19, 2021 4624 4692 4624 4670 0 +45.63(+0.99%)
Jan 18, 2021 4572 4624 4532 4624 0 +52.01(+1.14%)
Jan 15, 2021 4641 4641 4572 4572 0 +0.00(+0.00%)
Jan 14, 2021 4641 4641 4572 4572 0 -86.61(-1.86%)
Jan 13, 2021 4600 4659 4600 4659 0 +58.59(+1.27%)
Jan 12, 2021 4553 4611 4546 4600 0 +47.60(+1.05%)
Jan 11, 2021 4560 4560 4497 4553 0 -7.50(-0.16%)
Jan 08, 2021 4529 4569 4492 4560 0 +0.00(+0.00%)
Jan 07, 2021 4529 4569 4492 4560 0 +142.18(+3.22%)
Jan 06, 2021 4367 4438 4366 4418 0 +50.66(+1.16%)
Jan 05, 2021 4257 4367 4245 4367 0 +109.74(+2.58%)
Jan 04, 2021 4177 4274 4177 4257 0 +80.22(+1.92%)
Dec 30, 2020 4198 4222 4177 4177 0 +0.00(+0.00%)
Dec 29, 2020 4198 4222 4177 4177 0 -3.00(-0.07%)
Dec 28, 2020 4133 4192 4133 4180 0 +46.87(+1.13%)
Dec 24, 2020 4156 4157 4106 4133 0 +0.00(+0.00%)
Dec 23, 2020 4156 4157 4106 4133 0 -56.68(-1.35%)
Dec 22, 2020 4163 4244 4163 4190 0 +27.07(+0.65%)
Dec 21, 2020 4211 4211 4115 4163 0 -47.73(-1.13%)
Dec 18, 2020 4199 4252 4199 4211 0 +0.00(+0.00%)
Dec 17, 2020 4199 4252 4199 4211 0 +99.70(+2.43%)
Dec 16, 2020 4062 4111 4062 4111 0 +49.33(+1.21%)
Dec 15, 2020 4053 4085 4041 4062 0 +8.82(+0.22%)
Dec 14, 2020 4086 4128 4052 4053 0 -33.05(-0.81%)
Dec 11, 2020 4106 4123 4055 4086 0 +0.00(+0.00%)
Dec 10, 2020 4106 4123 4055 4086 0 -62.81(-1.51%)
Dec 09, 2020 4130 4194 4126 4149 0 +18.29(+0.44%)
Dec 07, 2020 4191 4196 4081 4130 0 +0.00(+0.00%)
Dec 06, 2020 4191 4196 4081 4130 0 -60.77(-1.45%)
Dec 04, 2020 4189 4213 4173 4191 0 +0.00(+0.00%)
Dec 03, 2020 4189 4213 4173 4191 0 +34.06(+0.82%)
Dec 02, 2020 4111 4157 4092 4157 0 +46.53(+1.13%)
Dec 01, 2020 4033 4114 4033 4111 0 +77.72(+1.93%)
Nov 30, 2020 4117 4152 4033 4033 0 -84.16(-2.04%)
Nov 27, 2020 4122 4156 4116 4117 0 +0.00(+0.00%)
Nov 26, 2020 4122 4156 4116 4117 0 -18.13(-0.44%)
Nov 25, 2020 4197 4207 4128 4135 0 -62.11(-1.48%)
Nov 24, 2020 4131 4209 4131 4197 0 +66.01(+1.60%)
Nov 23, 2020 4055 4132 4055 4131 0 +76.73(+1.89%)
Nov 20, 2020 4028 4068 4025 4055 0 +0.00(+0.00%)
Nov 19, 2020 4028 4068 4025 4055 0 +1.03(+0.03%)
Nov 17, 2020 4047 4055 3994 4054 0 +6.08(+0.15%)
Nov 16, 2020 4005 4097 4005 4047 0 +42.07(+1.05%)
Nov 13, 2020 3916 4007 3916 4005 0 +0.00(+0.00%)
Nov 12, 2020 3916 4007 3916 4005 0 +26.01(+0.65%)
Nov 11, 2020 3977 4010 3949 3979 0 +1.89(+0.05%)
Nov 10, 2020 3928 3978 3887 3977 0 +48.97(+1.25%)
Nov 09, 2020 3812 3952 3812 3928 0 +116.10(+3.05%)
Nov 06, 2020 3704 3813 3687 3812 0 +0.00(+0.00%)
Nov 05, 2020 3704 3813 3687 3812 0 +294.33(+8.37%)
Nov 04, 2020 3521 3555 3490 3518 0 -3.40(-0.10%)
Nov 03, 2020 3571 3601 3506 3521 0 -49.68(-1.39%)
Nov 02, 2020 3540 3607 3540 3571 0 +31.21(+0.88%)
Oct 30, 2020 3583 3599 3530 3540 0 +0.00(+0.00%)
Oct 29, 2020 3583 3599 3530 3540 0 +0.00(+0.00%)
Oct 28, 2020 3583 3599 3530 3540 0 -157.08(-4.25%)
Oct 27, 2020 3706 3752 3675 3697 0 -8.99(-0.24%)
Oct 26, 2020 3808 3808 3701 3706 0 -101.96(-2.68%)
Oct 23, 2020 3811 3831 3799 3808 0 +0.00(+0.00%)
Oct 22, 2020 3811 3831 3799 3808 0 +25.29(+0.67%)
Oct 21, 2020 3673 3783 3670 3783 0 +109.74(+2.99%)
Oct 20, 2020 3632 3679 3632 3673 0 +41.12(+1.13%)
Oct 19, 2020 3641 3677 3631 3632 0 -8.78(-0.24%)
Oct 16, 2020 3662 3675 3629 3641 0 +0.00(+0.00%)
Oct 15, 2020 3662 3675 3629 3641 0 -23.82(-0.65%)
Oct 14, 2020 3655 3666 3640 3664 0 +9.71(+0.27%)
Oct 13, 2020 3677 3691 3637 3655 0 -22.76(-0.62%)
Oct 09, 2020 3650 3692 3636 3677 0 +0.00(+0.00%)
Oct 08, 2020 3650 3692 3636 3677 0 +89.10(+2.48%)
Oct 07, 2020 3622 3629 3581 3588 0 -33.36(-0.92%)
Oct 06, 2020 3676 3683 3613 3622 0 -54.12(-1.47%)
Oct 05, 2020 3666 3699 3663 3676 0 +9.80(+0.27%)
Oct 02, 2020 3635 3674 3591 3666 0 +0.00(+0.00%)
Oct 01, 2020 3635 3674 3591 3666 0 +28.73(+0.79%)
Sep 30, 2020 3555 3637 3555 3637 0 +81.98(+2.31%)
Sep 29, 2020 3595 3595 3540 3555 0 -40.07(-1.11%)
Sep 28, 2020 3589 3632 3589 3595 0 +6.35(+0.18%)
Sep 25, 2020 3571 3589 3563 3589 0 +0.00(+0.00%)
Sep 24, 2020 3571 3589 3563 3589 0 +68.59(+1.95%)
Sep 23, 2020 3635 3635 3513 3520 0 -114.18(-3.14%)
Sep 22, 2020 3644 3678 3635 3635 0 -9.22(-0.25%)
Sep 21, 2020 3730 3730 3641 3644 0 -85.79(-2.30%)
Sep 17, 2020 3717 3730 3679 3730 0 +0.00(+0.00%)
Sep 16, 2020 3717 3730 3679 3730 0 +7.93(+0.21%)
Sep 15, 2020 3710 3736 3710 3722 0 +11.87(+0.32%)
Sep 14, 2020 3713 3748 3708 3710 0 -2.83(-0.08%)
Sep 11, 2020 3687 3716 3658 3713 0 +0.00(+0.00%)
Sep 10, 2020 3687 3716 3658 3713 0 -59.05(-1.57%)
Sep 09, 2020 3826 3838 3772 3772 0 -54.35(-1.42%)
Sep 08, 2020 3854 3854 3814 3826 0 -28.14(-0.73%)
Sep 07, 2020 3811 3856 3811 3854 0 +43.60(+1.14%)
Sep 04, 2020 3846 3859 3795 3811 0 +0.00(+0.00%)
Sep 03, 2020 3846 3859 3795 3811 0 -4.85(-0.13%)
Sep 02, 2020 3753 3829 3753 3815 0 +62.51(+1.67%)
Sep 01, 2020 3767 3791 3738 3753 0 -14.20(-0.38%)
Aug 31, 2020 3874 3886 3767 3767 0 -108.78(-2.81%)
Aug 28, 2020 3888 3922 3868 3876 0 +2.16(+0.06%)
Aug 27, 2020 3888 3922 3868 3874 0 +12.12(+0.31%)
Aug 26, 2020 3898 3908 3856 3862 0 -36.08(-0.93%)
Aug 25, 2020 3962 3973 3886 3898 0 -64.64(-1.63%)
Aug 24, 2020 3995 4012 3957 3962 0 -32.34(-0.81%)
Aug 21, 2020 3978 3995 3968 3995 0 +0.00(+0.00%)
Aug 20, 2020 3978 3995 3968 3995 0 -4.09(-0.10%)
Aug 19, 2020 4024 4028 3987 3999 0 -24.96(-0.62%)
Aug 18, 2020 4041 4052 4004 4024 0 -17.26(-0.43%)
Aug 17, 2020 4017 4045 4017 4041 0 +23.91(+0.60%)
Aug 14, 2020 4005 4027 4005 4017 0 +0.00(+0.00%)
Aug 13, 2020 4005 4027 4005 4017 0 -19.43(-0.48%)
Aug 12, 2020 4000 4045 4000 4037 0 +36.29(+0.91%)
Aug 11, 2020 3984 4026 3984 4000 0 +16.16(+0.41%)
Aug 10, 2020 3989 4027 3984 3984 0 -4.81(-0.12%)
Aug 07, 2020 3969 4003 3969 3989 0 +0.00(+0.00%)
Aug 06, 2020 3969 4003 3969 3989 0 +56.55(+1.44%)
Aug 05, 2020 3926 3979 3926 3932 0 +6.10(+0.16%)
Aug 04, 2020 3947 4008 3926 3926 0 -20.27(-0.51%)
Aug 03, 2020 4017 4017 3947 3947 0 -70.32(-1.75%)
Jul 31, 2020 3953 4017 3953 4017 0 -0.24(-0.01%)
Jul 30, 2020 3953 4017 3953 4017 0 +33.83(+0.85%)
Jul 29, 2020 4056 4056 3969 3983 0 -72.34(-1.78%)
Jul 28, 2020 4063 4087 4055 4056 0 -7.06(-0.17%)
Jul 27, 2020 4015 4071 4015 4063 0 +97.73(+2.46%)
Jul 24, 2020 3984 3985 3959 3965 0 -49.96(-1.24%)
Jul 23, 2020 3984 4029 3956 4015 0 +69.97(+1.77%)
Jul 22, 2020 3887 3967 3865 3945 0 +57.63(+1.48%)
Jul 21, 2020 3925 3939 3883 3887 0 -37.33(-0.95%)
Jul 20, 2020 3995 3995 3891 3925 0 -70.12(-1.76%)
Jul 17, 2020 4042 4048 3969 3995 0 +0.00(+0.00%)
Jul 16, 2020 4042 4048 3969 3995 0 -46.89(-1.16%)
Jul 15, 2020 4181 4206 4042 4042 0 +0.00(+0.00%)
Jul 14, 2020 4181 4206 4042 4042 0 -73.73(-1.79%)
Jul 13, 2020 4029 4142 4029 4115 0 +84.87(+2.11%)
Jul 10, 2020 4032 4043 4000 4030 0 +1.08(+0.03%)
Jul 09, 2020 4032 4043 4000 4029 0 -156.51(-3.74%)
Jul 08, 2020 4258 4260 4135 4186 0 -71.76(-1.69%)
Jul 07, 2020 4284 4284 4214 4258 0 -26.75(-0.62%)
Jul 06, 2020 4202 4310 4202 4284 0 +83.85(+2.00%)
Jul 03, 2020 4178 4224 4172 4201 0 -1.60(-0.04%)
Jul 02, 2020 4178 4224 4172 4202 0 +165.10(+4.09%)
Jul 01, 2020 3959 4046 3959 4037 0 +78.05(+1.97%)
Jun 30, 2020 3991 4010 3959 3959 0 -31.93(-0.80%)
Jun 26, 2020 4038 4046 3991 3991 0 +0.00(+0.00%)
Jun 25, 2020 4038 4046 3991 3991 0 -45.28(-1.12%)
Jun 24, 2020 4032 4047 4001 4036 0 +5.88(+0.15%)
Jun 23, 2020 3999 4031 3974 4030 0 +31.83(+0.80%)
Jun 22, 2020 4027 4042 3976 3999 0 -28.24(-0.70%)
Jun 19, 2020 3991 4040 3991 4027 0 -0.03(-0.00%)
Jun 18, 2020 3991 4040 3991 4027 0 +31.31(+0.78%)
Jun 17, 2020 3940 4024 3940 3995 0 +55.69(+1.41%)
Jun 16, 2020 3893 3981 3893 3940 0 +46.66(+1.20%)
Jun 15, 2020 3982 3982 3888 3893 0 -88.71(-2.23%)
Jun 12, 2020 3944 4019 3944 3982 0 +0.00(+0.00%)
Jun 11, 2020 3944 4019 3944 3982 0 -80.69(-1.99%)
Jun 10, 2020 4126 4146 4063 4063 0 -63.65(-1.54%)
Jun 09, 2020 4140 4148 4043 4126 0 -13.71(-0.33%)
Jun 08, 2020 4033 4149 4033 4140 0 +106.47(+2.64%)
Jun 05, 2020 3885 4055 3885 4033 0 +0.00(+0.00%)
Jun 04, 2020 3885 4055 3885 4033 0 +200.88(+5.24%)
Jun 03, 2020 3750 3833 3750 3833 0 +82.33(+2.20%)
Jun 02, 2020 3686 3776 3686 3750 0 +64.49(+1.75%)
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.