Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4198 4198 4175 4181 0 -30.30(-0.72%)
Apr 29, 2021 4206 4219 4177 4211 0 +28.29(+0.68%)
Apr 28, 2021 4185 4202 4182 4183 0 -3.54(-0.08%)
Apr 27, 2021 4188 4193 4176 4187 0 -0.90(-0.02%)
Apr 26, 2021 4185 4194 4182 4188 0 +7.45(+0.18%)
Apr 23, 2021 4139 4194 4139 4180 0 +45.19(+1.09%)
Apr 22, 2021 4170 4180 4124 4135 0 -38.44(-0.92%)
Apr 21, 2021 4128 4175 4126 4173 0 +38.48(+0.93%)
Apr 20, 2021 4159 4159 4118 4135 0 -28.32(-0.68%)
Apr 19, 2021 4180 4181 4150 4163 0 -22.21(-0.53%)
Apr 16, 2021 4174 4191 4171 4185 0 +15.05(+0.36%)
Apr 15, 2021 4140 4173 4140 4170 0 +45.76(+1.11%)
Apr 14, 2021 4142 4152 4121 4125 0 -16.93(-0.41%)
Apr 13, 2021 4130 4148 4124 4142 0 +13.60(+0.33%)
Apr 12, 2021 4125 4132 4115 4128 0 -0.81(-0.02%)
Apr 09, 2021 4096 4129 4096 4129 0 +31.63(+0.77%)
Apr 08, 2021 4090 4098 4083 4097 0 +17.22(+0.42%)
Apr 07, 2021 4074 4083 4068 4080 0 +6.01(+0.15%)
Apr 06, 2021 4076 4086 4068 4074 0 -3.97(-0.10%)
Apr 05, 2021 4034 4083 4034 4078 0 +58.04(+1.44%)
Apr 01, 2021 4020 4020 4020 4020 0 +46.98(+1.18%)
Mar 31, 2021 3967 3994 3967 3973 0 +14.34(+0.36%)
Mar 30, 2021 3963 3968 3944 3959 0 -12.54(-0.32%)
Mar 29, 2021 3969 3982 3943 3971 0 -3.45(-0.09%)
Mar 26, 2021 3917 3977 3917 3975 0 +65.02(+1.66%)
Mar 25, 2021 3879 3920 3854 3910 0 +20.38(+0.52%)
Mar 24, 2021 3920 3942 3889 3889 0 -21.38(-0.55%)
Mar 23, 2021 3938 3949 3902 3911 0 -30.07(-0.76%)
Mar 22, 2021 3916 3955 3914 3941 0 +27.49(+0.70%)
Mar 19, 2021 3913 3930 3887 3913 0 -2.36(-0.06%)
Mar 18, 2021 3954 3970 3911 3915 0 -58.66(-1.48%)
Mar 17, 2021 3950 3984 3936 3974 0 +11.41(+0.29%)
Mar 16, 2021 3974 3981 3953 3963 0 -6.23(-0.16%)
Mar 15, 2021 3943 3970 3924 3969 0 +25.60(+0.65%)
Mar 12, 2021 3925 3945 3915 3943 0 +4.00(+0.10%)
Mar 11, 2021 3916 3960 3916 3939 0 +40.53(+1.04%)
Mar 10, 2021 3901 3917 3886 3899 0 +23.37(+0.60%)
Mar 09, 2021 3852 3904 3852 3875 0 +54.09(+1.42%)
Mar 08, 2021 3844 3881 3819 3821 0 -20.59(-0.54%)
Mar 05, 2021 3794 3852 3730 3842 0 +73.47(+1.95%)
Mar 04, 2021 3819 3844 3723 3768 0 -51.25(-1.34%)
Mar 03, 2021 3864 3874 3819 3820 0 -50.57(-1.31%)
Mar 02, 2021 3904 3906 3869 3870 0 -31.53(-0.81%)
Mar 01, 2021 3843 3914 3843 3902 0 +90.67(+2.38%)
Feb 26, 2021 3840 3861 3791 3811 0 -18.19(-0.48%)
Feb 25, 2021 3916 3924 3814 3829 0 -96.09(-2.45%)
Feb 24, 2021 3874 3929 3860 3925 0 +44.06(+1.14%)
Feb 23, 2021 3857 3896 3807 3881 0 +4.87(+0.13%)
Feb 22, 2021 3886 3903 3875 3876 0 -30.21(-0.77%)
Feb 19, 2021 3921 3930 3903 3907 0 -7.26(-0.19%)
Feb 18, 2021 3916 3922 3885 3914 0 -17.36(-0.44%)
Feb 17, 2021 3918 3934 3900 3931 0 -1.26(-0.03%)
Feb 16, 2021 3940 3950 3924 3933 0 -2.24(-0.06%)
Feb 12, 2021 3935 3935 3935 3935 0 +18.45(+0.47%)
Feb 11, 2021 3916 3926 3890 3916 0 +6.50(+0.17%)
Feb 10, 2021 3921 3932 3885 3910 0 -1.35(-0.03%)
Feb 09, 2021 3910 3918 3903 3911 0 -4.36(-0.11%)
Feb 08, 2021 3893 3916 3893 3916 0 +28.76(+0.74%)
Feb 05, 2021 3878 3895 3875 3887 0 +15.09(+0.39%)
Feb 04, 2021 3837 3872 3837 3872 0 +41.57(+1.09%)
Feb 03, 2021 3840 3848 3817 3830 0 +3.86(+0.10%)
Feb 02, 2021 3792 3843 3792 3826 0 +52.45(+1.39%)
Feb 01, 2021 3731 3784 3726 3774 0 +59.62(+1.61%)
Jan 29, 2021 3778 3778 3694 3714 0 -73.14(-1.93%)
Jan 28, 2021 3756 3830 3756 3787 0 +36.61(+0.98%)
Jan 27, 2021 3837 3837 3732 3751 0 -98.85(-2.57%)
Jan 26, 2021 3863 3871 3848 3850 0 -5.74(-0.15%)
Jan 25, 2021 3852 3859 3799 3855 0 +13.89(+0.36%)
Jan 22, 2021 3844 3852 3830 3841 0 -11.60(-0.30%)
Jan 21, 2021 3857 3861 3845 3853 0 +1.22(+0.03%)
Jan 20, 2021 3816 3860 3816 3852 0 +52.94(+1.39%)
Jan 19, 2021 3782 3805 3780 3799 0 +30.66(+0.81%)
Jan 15, 2021 3768 3768 3768 3768 0 -27.29(-0.72%)
Jan 14, 2021 3815 3824 3793 3796 0 -14.30(-0.38%)
Jan 13, 2021 3802 3821 3792 3810 0 +8.65(+0.23%)
Jan 12, 2021 3802 3811 3777 3801 0 +1.58(+0.04%)
Jan 11, 2021 3803 3818 3790 3800 0 -25.07(-0.66%)
Jan 08, 2021 3815 3827 3784 3825 0 +20.89(+0.55%)
Jan 07, 2021 3765 3812 3765 3804 0 +55.65(+1.48%)
Jan 06, 2021 3712 3783 3705 3748 0 +21.28(+0.57%)
Jan 05, 2021 3698 3738 3695 3727 0 +26.21(+0.71%)
Jan 04, 2021 3765 3769 3663 3701 0 -55.42(-1.48%)
Dec 31, 2020 3756 3756 3756 3756 0 +24.03(+0.64%)
Dec 30, 2020 3736 3745 3730 3732 0 +5.00(+0.13%)
Dec 29, 2020 3750 3756 3723 3727 0 -8.32(-0.22%)
Dec 28, 2020 3723 3741 3723 3735 0 +32.30(+0.87%)
Dec 24, 2020 3703 3703 3703 3703 0 +13.05(+0.35%)
Dec 23, 2020 3693 3711 3689 3690 0 +2.75(+0.07%)
Dec 22, 2020 3698 3698 3676 3687 0 -7.66(-0.21%)
Dec 21, 2020 3684 3703 3636 3695 0 -14.49(-0.39%)
Dec 18, 2020 3722 3727 3686 3709 0 -13.07(-0.35%)
Dec 17, 2020 3714 3725 3711 3722 0 +21.31(+0.58%)
Dec 16, 2020 3696 3711 3689 3701 0 +6.55(+0.18%)
Dec 15, 2020 3666 3695 3660 3695 0 +47.13(+1.29%)
Dec 14, 2020 3675 3698 3646 3647 0 -15.97(-0.44%)
Dec 11, 2020 3656 3666 3633 3663 0 -4.64(-0.13%)
Dec 10, 2020 3659 3678 3645 3668 0 -4.72(-0.13%)
Dec 09, 2020 3706 3712 3661 3673 0 -29.43(-0.79%)
Dec 08, 2020 3683 3708 3679 3702 0 +10.29(+0.28%)
Dec 07, 2020 3695 3697 3679 3692 0 -7.16(-0.19%)
Dec 04, 2020 3671 3699 3671 3699 0 +32.40(+0.88%)
Dec 03, 2020 3668 3683 3657 3667 0 -2.29(-0.06%)
Dec 02, 2020 3654 3671 3645 3669 0 +6.56(+0.18%)
Dec 01, 2020 3646 3678 3646 3662 0 +40.82(+1.13%)
Nov 30, 2020 3634 3634 3594 3622 0 -16.72(-0.46%)
Nov 27, 2020 3639 3644 3629 3638 0 +8.70(+0.24%)
Nov 25, 2020 3630 3630 3630 3630 0 -5.76(-0.16%)
Nov 24, 2020 3595 3642 3595 3635 0 +57.82(+1.62%)
Nov 23, 2020 3567 3590 3553 3578 0 +20.05(+0.56%)
Nov 20, 2020 3579 3581 3557 3558 0 -51.99(-1.44%)
Nov 17, 2020 3610 3623 3589 3610 0 -17.38(-0.48%)
Nov 16, 2020 3600 3629 3600 3627 0 +41.76(+1.16%)
Nov 13, 2020 3553 3594 3553 3585 0 +48.14(+1.36%)
Nov 12, 2020 3563 3569 3519 3537 0 -35.65(-1.00%)
Nov 11, 2020 3563 3581 3557 3573 0 +24.75(+0.70%)
Nov 10, 2020 3543 3557 3512 3548 0 -2.59(-0.07%)
Nov 09, 2020 3633 3644 3547 3550 0 +41.06(+1.17%)
Nov 06, 2020 3508 3522 3484 3509 0 -1.01(-0.03%)
Nov 05, 2020 3486 3529 3486 3510 0 +67.01(+1.95%)
Nov 04, 2020 3406 3486 3405 3443 0 +74.28(+2.20%)
Nov 03, 2020 3336 3389 3336 3369 0 +58.92(+1.78%)
Nov 02, 2020 3296 3330 3280 3310 0 +40.28(+1.23%)
Oct 30, 2020 3294 3305 3234 3270 0 -40.15(-1.21%)
Oct 29, 2020 3277 3341 3260 3310 0 +39.08(+1.19%)
Oct 28, 2020 3342 3342 3270 3271 0 -119.65(-3.53%)
Oct 27, 2020 3403 3410 3389 3391 0 -10.29(-0.30%)
Oct 26, 2020 3441 3441 3365 3401 0 -64.42(-1.86%)
Oct 23, 2020 3465 3466 3440 3465 0 +11.90(+0.34%)
Oct 22, 2020 3438 3461 3415 3453 0 +17.93(+0.52%)
Oct 21, 2020 3440 3465 3433 3436 0 -7.56(-0.22%)
Oct 20, 2020 3439 3477 3436 3443 0 +16.20(+0.47%)
Oct 19, 2020 3494 3502 3420 3427 0 -56.89(-1.63%)
Oct 16, 2020 3494 3516 3480 3484 0 +0.47(+0.01%)
Oct 15, 2020 3454 3489 3442 3483 0 -5.33(-0.15%)
Oct 14, 2020 3515 3528 3481 3489 0 -23.26(-0.66%)
Oct 13, 2020 3534 3534 3501 3512 0 -22.29(-0.63%)
Oct 12, 2020 3500 3550 3500 3534 0 +57.09(+1.64%)
Oct 09, 2020 3460 3482 3458 3477 0 +30.30(+0.88%)
Oct 08, 2020 3434 3447 3428 3447 0 +27.38(+0.80%)
Oct 07, 2020 3385 3426 3385 3419 0 +58.48(+1.74%)
Oct 06, 2020 3409 3432 3355 3361 0 -47.63(-1.40%)
Oct 05, 2020 3367 3410 3367 3409 0 +60.16(+1.80%)
Oct 02, 2020 3339 3369 3324 3348 0 -32.36(-0.96%)
Oct 01, 2020 3386 3397 3361 3381 0 +17.80(+0.53%)
Sep 30, 2020 3341 3394 3340 3363 0 +27.53(+0.83%)
Sep 29, 2020 3351 3358 3328 3335 0 -16.13(-0.48%)
Sep 28, 2020 3334 3361 3333 3352 0 +53.14(+1.61%)
Sep 25, 2020 3237 3307 3228 3298 0 +51.87(+1.60%)
Sep 24, 2020 3226 3279 3209 3247 0 +9.67(+0.30%)
Sep 23, 2020 3320 3323 3233 3237 0 -78.65(-2.37%)
Sep 22, 2020 3296 3320 3271 3316 0 +34.51(+1.05%)
Sep 21, 2020 3286 3286 3229 3281 0 -38.41(-1.16%)
Sep 18, 2020 3357 3362 3292 3319 0 -37.54(-1.12%)
Sep 17, 2020 3347 3375 3329 3357 0 -28.48(-0.84%)
Sep 16, 2020 3411 3429 3384 3385 0 -15.71(-0.46%)
Sep 15, 2020 3408 3419 3389 3401 0 +17.66(+0.52%)
Sep 14, 2020 3364 3403 3364 3384 0 +42.57(+1.27%)
Sep 11, 2020 3353 3369 3310 3341 0 +1.78(+0.05%)
Sep 10, 2020 3413 3426 3329 3339 0 -59.77(-1.76%)
Sep 09, 2020 3370 3425 3367 3399 0 +67.12(+2.01%)
Sep 08, 2020 3372 3380 3329 3332 0 -95.12(-2.78%)
Sep 04, 2020 3427 3427 3427 3427 0 -28.10(-0.81%)
Sep 03, 2020 3565 3565 3427 3455 0 -125.78(-3.51%)
Sep 02, 2020 3544 3588 3535 3581 0 +54.19(+1.54%)
Sep 01, 2020 3507 3528 3495 3527 0 +26.34(+0.75%)
Aug 31, 2020 3510 3515 3493 3500 0 -7.70(-0.22%)
Aug 28, 2020 3495 3509 3484 3508 0 +23.46(+0.67%)
Aug 27, 2020 3485 3501 3468 3485 0 +5.82(+0.17%)
Aug 26, 2020 3450 3481 3444 3479 0 +35.11(+1.02%)
Aug 25, 2020 3436 3444 3426 3444 0 +12.34(+0.36%)
Aug 24, 2020 3418 3432 3413 3431 0 +34.12(+1.00%)
Aug 21, 2020 3386 3400 3379 3397 0 +11.65(+0.34%)
Aug 20, 2020 3360 3391 3355 3386 0 +10.66(+0.32%)
Aug 19, 2020 3393 3400 3370 3375 0 -14.93(-0.44%)
Aug 18, 2020 3387 3395 3370 3390 0 +7.79(+0.23%)
Aug 17, 2020 3381 3388 3379 3382 0 +9.14(+0.27%)
Aug 14, 2020 3369 3379 3362 3373 0 -0.58(-0.02%)
Aug 13, 2020 3373 3387 3363 3373 0 -6.92(-0.20%)
Aug 12, 2020 3355 3388 3355 3380 0 +46.66(+1.40%)
Aug 11, 2020 3370 3381 3326 3334 0 -26.78(-0.80%)
Aug 10, 2020 3356 3363 3335 3360 0 +9.19(+0.27%)
Aug 07, 2020 3340 3353 3329 3351 0 +2.12(+0.06%)
Aug 06, 2020 3323 3351 3318 3349 0 +21.39(+0.64%)
Aug 05, 2020 3317 3331 3317 3328 0 +21.26(+0.64%)
Aug 04, 2020 3290 3307 3286 3307 0 +11.90(+0.36%)
Aug 03, 2020 3288 3303 3285 3295 0 +23.49(+0.72%)
Jul 31, 2020 3270 3272 3220 3271 0 +24.90(+0.77%)
Jul 30, 2020 3232 3251 3204 3246 0 -12.22(-0.38%)
Jul 29, 2020 3227 3265 3227 3258 0 +40.00(+1.24%)
Jul 28, 2020 3234 3244 3216 3218 0 -20.97(-0.65%)
Jul 27, 2020 3220 3241 3214 3239 0 +23.78(+0.74%)
Jul 24, 2020 3219 3227 3200 3216 0 -20.03(-0.62%)
Jul 23, 2020 3236 3236 3236 3236 0 -40.36(-1.23%)
Jul 22, 2020 3255 3279 3253 3276 0 +18.72(+0.57%)
Jul 21, 2020 3269 3277 3248 3257 0 +5.46(+0.17%)
Jul 20, 2020 3224 3259 3215 3252 0 +27.11(+0.84%)
Jul 17, 2020 3224 3234 3206 3225 0 +9.16(+0.28%)
Jul 16, 2020 3208 3220 3199 3216 0 -10.99(-0.34%)
Jul 15, 2020 3226 3238 3201 3227 0 +29.04(+0.91%)
Jul 14, 2020 3141 3201 3128 3198 0 +42.30(+1.34%)
Jul 13, 2020 3205 3235 3149 3155 0 -29.82(-0.94%)
Jul 10, 2020 3152 3187 3136 3185 0 +32.99(+1.05%)
Jul 09, 2020 3176 3180 3116 3152 0 -17.89(-0.56%)
Jul 08, 2020 3153 3172 3137 3170 0 +24.62(+0.78%)
Jul 07, 2020 3166 3184 3143 3145 0 -34.40(-1.08%)
Jul 06, 2020 3155 3183 3155 3180 0 +49.71(+1.59%)
Jul 02, 2020 3130 3130 3130 3130 0 +14.15(+0.45%)
Jul 01, 2020 3106 3128 3101 3116 0 +15.57(+0.50%)
Jun 30, 2020 3050 3112 3048 3100 0 +47.05(+1.54%)
Jun 29, 2020 3019 3054 3000 3053 0 +44.19(+1.47%)
Jun 26, 2020 3073 3074 3005 3009 0 -74.71(-2.42%)
Jun 25, 2020 3047 3086 3024 3084 0 +33.43(+1.10%)
Jun 24, 2020 3114 3115 3032 3050 0 -80.96(-2.59%)
Jun 23, 2020 3139 3155 3127 3131 0 +13.43(+0.43%)
Jun 22, 2020 3094 3121 3079 3118 0 +20.12(+0.65%)
Jun 19, 2020 3140 3156 3083 3098 0 -17.60(-0.56%)
Jun 18, 2020 3102 3120 3094 3115 0 +1.85(+0.06%)
Jun 17, 2020 3136 3141 3108 3113 0 -11.25(-0.36%)
Jun 16, 2020 3131 3153 3078 3125 0 +58.15(+1.90%)
Jun 15, 2020 2994 3080 2966 3067 0 +25.28(+0.83%)
Jun 12, 2020 3071 3088 2984 3041 0 +39.21(+1.31%)
Jun 11, 2020 3124 3124 2999 3002 0 -188.04(-5.89%)
Jun 10, 2020 3213 3223 3181 3190 0 -17.04(-0.53%)
Jun 09, 2020 3213 3223 3193 3207 0 -25.21(-0.78%)
Jun 08, 2020 3200 3233 3196 3232 0 +38.46(+1.20%)
Jun 05, 2020 3164 3212 3164 3194 0 +81.58(+2.62%)
Jun 04, 2020 3112 3129 3090 3112 0 -10.52(-0.34%)
Jun 03, 2020 3099 3131 3099 3123 0 +42.05(+1.36%)
Jun 02, 2020 3065 3081 3052 3081 0 +25.09(+0.82%)
Jun 01, 2020 3039 3062 3032 3056 0 +11.42(+0.38%)
May 29, 2020 3025 3049 2999 3044 0 +14.58(+0.48%)
May 28, 2020 3047 3069 3023 3030 0 -6.40(-0.21%)
May 27, 2020 3016 3036 2970 3036 0 +44.36(+1.48%)
May 26, 2020 3004 3022 2988 2992 0 +36.32(+1.23%)
May 22, 2020 2955 2955 2955 2955 0 +6.94(+0.24%)
May 21, 2020 2970 2978 2939 2949 0 -23.10(-0.78%)
May 20, 2020 2954 2980 2954 2972 0 +48.67(+1.67%)
May 19, 2020 2949 2964 2922 2923 0 -30.97(-1.05%)
May 18, 2020 2914 2968 2914 2954 0 +90.21(+3.15%)
May 15, 2020 2830 2865 2817 2864 0 +11.20(+0.39%)
May 14, 2020 2795 2853 2767 2852 0 +32.50(+1.15%)
May 13, 2020 2866 2874 2793 2820 0 -50.12(-1.75%)
May 12, 2020 2940 2946 2870 2870 0 -60.07(-2.05%)
May 11, 2020 2915 2944 2903 2930 0 +0.39(+0.01%)
May 08, 2020 2909 2932 2903 2930 0 +48.61(+1.69%)
May 07, 2020 2878 2902 2876 2881 0 +32.77(+1.15%)
May 06, 2020 2883 2891 2848 2848 0 -20.02(-0.70%)
May 05, 2020 2869 2898 2864 2868 0 +25.70(+0.90%)
May 04, 2020 2815 2844 2798 2843 0 +12.03(+0.42%)
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.