Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3222 3264 3215 3235 0 +0.54(+0.02%)
Sep 29, 2020 3250 3251 3227 3235 0 -25.52(-0.78%)
Sep 28, 2020 3226 3260 3216 3260 0 +96.75(+3.06%)
Sep 25, 2020 3187 3196 3135 3164 0 -8.93(-0.28%)
Sep 24, 2020 3181 3207 3157 3173 0 -43.03(-1.34%)
Sep 23, 2020 3252 3266 3216 3216 0 -5.25(-0.16%)
Sep 22, 2020 3259 3260 3221 3221 0 -13.43(-0.42%)
Sep 21, 2020 3338 3339 3231 3234 0 -141.55(-4.19%)
Sep 18, 2020 3399 3400 3375 3376 0 -14.32(-0.42%)
Sep 17, 2020 3360 3403 3351 3390 0 -2.72(-0.08%)
Sep 16, 2020 3363 3393 3355 3393 0 +29.75(+0.88%)
Sep 15, 2020 3355 3381 3341 3363 0 +9.53(+0.28%)
Sep 14, 2020 3369 3374 3340 3354 0 +2.38(+0.07%)
Sep 11, 2020 3355 3369 3339 3351 0 -4.61(-0.14%)
Sep 10, 2020 3366 3377 3342 3356 0 -6.55(-0.19%)
Sep 09, 2020 3306 3366 3303 3362 0 +59.17(+1.79%)
Sep 08, 2020 3370 3375 3285 3303 0 -56.15(-1.67%)
Sep 07, 2020 3327 3367 3327 3359 0 +48.69(+1.47%)
Sep 04, 2020 3313 3373 3288 3311 0 -16.50(-0.50%)
Sep 03, 2020 3386 3412 3311 3327 0 -31.49(-0.94%)
Sep 02, 2020 3333 3375 3333 3359 0 +44.45(+1.34%)
Sep 01, 2020 3353 3366 3297 3314 0 -18.30(-0.55%)
Aug 31, 2020 3398 3411 3331 3333 0 -46.07(-1.36%)
Aug 28, 2020 3381 3390 3348 3379 0 +8.35(+0.25%)
Aug 27, 2020 3398 3398 3368 3370 0 -30.13(-0.89%)
Aug 26, 2020 3367 3403 3361 3400 0 +30.86(+0.92%)
Aug 25, 2020 3387 3412 3367 3370 0 +0.53(+0.02%)
Aug 24, 2020 3333 3371 3333 3369 0 +66.07(+2.00%)
Aug 21, 2020 3351 3356 3288 3303 0 -34.70(-1.04%)
Aug 20, 2020 3339 3359 3326 3338 0 -37.98(-1.13%)
Aug 19, 2020 3389 3404 3331 3376 0 -17.64(-0.52%)
Aug 18, 2020 3412 3442 3389 3393 0 -32.93(-0.96%)
Aug 17, 2020 3431 3441 3406 3426 0 +4.17(+0.12%)
Aug 14, 2020 3444 3444 3381 3422 0 -25.14(-0.73%)
Aug 13, 2020 3449 3467 3443 3447 0 -19.73(-0.57%)
Aug 12, 2020 3430 3476 3422 3467 0 +33.27(+0.97%)
Aug 11, 2020 3387 3437 3387 3434 0 +78.33(+2.33%)
Aug 10, 2020 3361 3378 3337 3355 0 +15.17(+0.45%)
Aug 07, 2020 3308 3343 3281 3340 0 +31.47(+0.95%)
Aug 06, 2020 3330 3338 3285 3309 0 -21.86(-0.66%)
Aug 05, 2020 3335 3355 3319 3330 0 +9.78(+0.29%)
Aug 04, 2020 3343 3359 3308 3321 0 -2.28(-0.07%)
Aug 03, 2020 3271 3323 3249 3323 0 +49.62(+1.52%)
Jul 31, 2020 3336 3350 3273 3273 0 -67.11(-2.01%)
Jul 30, 2020 3442 3456 3308 3340 0 -65.14(-1.91%)
Jul 29, 2020 3436 3452 3401 3406 0 -31.08(-0.90%)
Jul 28, 2020 3412 3439 3400 3437 0 +29.24(+0.86%)
Jul 27, 2020 3420 3425 3398 3407 0 -27.97(-0.81%)
Jul 24, 2020 3455 3455 3416 3435 0 -66.22(-1.89%)
Jul 22, 2020 3536 3551 3493 3502 0 -51.62(-1.45%)
Jul 21, 2020 3550 3594 3542 3553 0 +26.36(+0.75%)
Jul 20, 2020 3470 3529 3443 3527 0 +35.75(+1.02%)
Jul 17, 2020 3490 3499 3472 3491 0 -8.14(-0.23%)
Jul 16, 2020 3473 3507 3466 3499 0 -1.57(-0.04%)
Jul 15, 2020 3482 3533 3460 3501 0 +43.10(+1.25%)
Jul 14, 2020 3433 3458 3412 3458 0 -20.50(-0.59%)
Jul 13, 2020 3473 3480 3450 3478 0 +36.21(+1.05%)
Jul 10, 2020 3378 3442 3375 3442 0 +48.45(+1.43%)
Jul 09, 2020 3434 3443 3389 3394 0 -25.30(-0.74%)
Jul 08, 2020 3442 3453 3414 3419 0 -43.92(-1.27%)
Jul 07, 2020 3459 3468 3441 3463 0 -10.35(-0.30%)
Jul 06, 2020 3444 3474 3433 3473 0 +79.93(+2.36%)
Jul 03, 2020 3406 3412 3375 3393 0 -9.21(-0.27%)
Jul 02, 2020 3364 3422 3358 3402 0 +70.47(+2.11%)
Jul 01, 2020 3335 3364 3300 3332 0 +3.98(+0.12%)
Jun 30, 2020 3333 3343 3299 3328 0 +1.68(+0.05%)
Jun 29, 2020 3284 3346 3267 3326 0 +21.79(+0.66%)
Jun 26, 2020 3381 3386 3304 3305 0 -52.46(-1.56%)
Jun 25, 2020 3285 3361 3259 3357 0 +55.47(+1.68%)
Jun 24, 2020 3407 3410 3302 3302 0 -132.35(-3.85%)
Jun 23, 2020 3405 3458 3395 3434 0 +50.61(+1.50%)
Jun 22, 2020 3349 3413 3340 3383 0 +6.70(+0.20%)
Jun 19, 2020 3438 3439 3377 3377 0 -37.39(-1.10%)
Jun 18, 2020 3430 3478 3383 3414 0 -26.95(-0.78%)
Jun 17, 2020 3440 3493 3420 3441 0 -6.74(-0.20%)
Jun 16, 2020 3405 3495 3389 3448 0 +108.30(+3.24%)
Jun 15, 2020 3226 3352 3226 3339 0 +42.72(+1.30%)
Jun 12, 2020 3241 3354 3215 3297 0 +24.95(+0.76%)
Jun 11, 2020 3355 3359 3272 3272 0 -170.98(-4.97%)
Jun 10, 2020 3497 3534 3433 3443 0 -44.67(-1.28%)
Jun 09, 2020 3532 3543 3445 3487 0 -47.78(-1.35%)
Jun 08, 2020 3516 3566 3511 3535 0 -4.89(-0.14%)
Jun 05, 2020 3481 3545 3479 3540 0 +90.11(+2.61%)
Jun 04, 2020 3413 3469 3393 3450 0 +22.65(+0.66%)
Jun 03, 2020 3341 3427 3340 3427 0 +106.82(+3.22%)
Jun 02, 2020 3289 3333 3269 3320 0 +52.39(+1.60%)
Jun 01, 2020 3253 3270 3232 3268 0 +65.08(+2.03%)
May 29, 2020 3244 3258 3195 3203 0 -78.95(-2.41%)
May 28, 2020 3263 3295 3252 3282 0 +47.83(+1.48%)
May 27, 2020 3183 3263 3177 3234 0 +68.61(+2.17%)
May 26, 2020 3042 3176 3039 3165 0 +161.58(+5.38%)
May 25, 2020 2980 3004 2965 3004 0 +41.15(+1.39%)
May 22, 2020 2905 2979 2892 2963 0 +22.11(+0.75%)
May 21, 2020 2934 2977 2922 2941 0 -54.08(-1.81%)
May 20, 2020 2944 2998 2912 2995 0 +33.81(+1.14%)
May 19, 2020 3049 3056 2936 2961 0 -65.80(-2.17%)
May 18, 2020 2971 3029 2949 3027 0 +94.48(+3.22%)
May 15, 2020 2940 2959 2891 2932 0 +32.70(+1.13%)
May 14, 2020 2917 2939 2853 2900 0 -74.26(-2.50%)
May 13, 2020 3024 3030 2974 2974 0 -94.03(-3.07%)
May 12, 2020 3050 3079 3045 3068 0 +7.80(+0.25%)
May 11, 2020 3080 3088 3029 3060 0 +1.34(+0.04%)
May 08, 2020 3101 3101 3047 3059 0 +6.11(+0.20%)
May 07, 2020 3013 3060 3013 3053 0 +54.09(+1.80%)
May 06, 2020 3014 3037 2990 2998 0 -7.83(-0.26%)
May 05, 2020 3013 3020 2962 3006 0 +54.07(+1.83%)
May 04, 2020 3019 3019 2945 2952 0 -146.90(-4.74%)
Apr 30, 2020 3099 3099 3099 3099 0 -97.00(-3.03%)
Apr 29, 2020 3126 3199 3119 3196 0 +74.80(+2.40%)
Apr 28, 2020 3040 3122 3034 3121 0 +84.88(+2.80%)
Apr 27, 2020 3005 3036 3004 3036 0 +93.46(+3.18%)
Apr 24, 2020 2969 2987 2939 2943 0 -74.78(-2.48%)
Apr 23, 2020 2971 3038 2941 3018 0 +67.39(+2.28%)
Apr 22, 2020 2943 2951 2916 2950 0 +42.28(+1.45%)
Apr 21, 2020 2984 2984 2908 2908 0 -113.76(-3.76%)
Apr 20, 2020 3036 3039 2978 3022 0 +6.44(+0.21%)
Apr 17, 2020 3015 3019 2981 3015 0 +90.25(+3.09%)
Apr 16, 2020 2964 2981 2925 2925 0 +4.34(+0.15%)
Apr 15, 2020 3045 3055 2920 2921 0 -136.84(-4.48%)
Apr 14, 2020 3131 3143 3046 3058 0 -34.73(-1.12%)
Apr 09, 2020 3092 3092 3092 3092 0 +37.07(+1.21%)
Apr 08, 2020 3029 3055 3010 3055 0 +21.75(+0.72%)
Apr 07, 2020 3036 3069 3001 3034 0 +63.77(+2.15%)
Apr 06, 2020 2965 2982 2934 2970 0 +112.75(+3.95%)
Apr 03, 2020 2881 2895 2838 2857 0 -38.35(-1.32%)
Apr 02, 2020 2878 2913 2829 2895 0 +55.98(+1.97%)
Apr 01, 2020 2837 2866 2821 2839 0 -62.16(-2.14%)
Mar 31, 2020 2864 2930 2857 2902 0 +74.64(+2.64%)
Mar 30, 2020 2854 2854 2755 2827 0 -35.85(-1.25%)
Mar 27, 2020 2932 2947 2803 2863 0 -141.64(-4.71%)
Mar 26, 2020 2853 3004 2839 3004 0 +84.78(+2.90%)
Mar 25, 2020 2981 3036 2827 2920 0 +52.06(+1.82%)
Mar 24, 2020 2795 2868 2781 2868 0 +203.49(+7.64%)
Mar 23, 2020 2676 2742 2631 2664 0 -107.39(-3.87%)
Mar 20, 2020 2761 2856 2736 2771 0 +135.47(+5.14%)
Mar 19, 2020 2631 2720 2565 2636 0 +59.81(+2.32%)
Mar 18, 2020 2517 2598 2512 2576 0 +47.44(+1.88%)
Mar 17, 2020 2635 2639 2427 2529 0 -6.81(-0.27%)
Mar 16, 2020 2622 2623 2407 2536 0 -197.22(-7.22%)
Mar 13, 2020 2796 2950 2702 2733 0 +31.80(+1.18%)
Mar 12, 2020 3020 3030 2698 2701 0 -447.41(-14.21%)
Mar 11, 2020 3211 3265 3130 3148 0 -7.19(-0.23%)
Mar 10, 2020 3218 3345 3139 3156 0 -19.21(-0.61%)
Mar 09, 2020 3249 3292 3169 3175 0 -260.28(-7.58%)
Mar 06, 2020 3478 3492 3395 3435 0 -109.74(-3.10%)
Mar 05, 2020 3642 3642 3519 3545 0 -53.15(-1.48%)
Mar 04, 2020 3578 3635 3559 3598 0 +22.85(+0.64%)
Mar 03, 2020 3611 3649 3569 3575 0 +51.89(+1.47%)
Mar 02, 2020 3563 3606 3453 3523 0 +34.64(+0.99%)
Feb 28, 2020 3535 3551 3440 3489 0 -150.91(-4.15%)
Feb 27, 2020 3733 3747 3604 3640 0 -190.83(-4.98%)
Feb 26, 2020 3790 3841 3687 3830 0 +1.94(+0.05%)
Feb 25, 2020 3927 3947 3828 3828 0 -89.24(-2.28%)
Feb 24, 2020 3982 3987 3896 3918 0 -160.80(-3.94%)
Feb 21, 2020 4095 4101 4063 4078 0 -40.60(-0.99%)
Feb 20, 2020 4143 4165 4119 4119 0 -20.22(-0.49%)
Feb 19, 2020 4159 4163 4135 4139 0 -25.24(-0.61%)
Feb 18, 2020 4173 4185 4148 4164 0 -33.81(-0.81%)
Feb 17, 2020 4189 4201 4188 4198 0 +12.87(+0.31%)
Feb 14, 2020 4185 4198 4181 4185 0 +2.66(+0.06%)
Feb 13, 2020 4173 4183 4127 4183 0 -1.49(-0.04%)
Feb 12, 2020 4150 4184 4147 4184 0 +31.97(+0.77%)
Feb 11, 2020 4122 4157 4122 4152 0 +50.50(+1.23%)
Feb 10, 2020 4084 4103 4076 4102 0 +6.60(+0.16%)
Feb 07, 2020 4125 4126 4072 4095 0 -45.03(-1.09%)
Feb 06, 2020 4114 4146 4114 4140 0 +37.19(+0.91%)
Feb 05, 2020 4044 4126 4044 4103 0 +63.12(+1.56%)
Feb 04, 2020 3955 4044 3954 4040 0 +110.65(+2.82%)
Feb 03, 2020 3910 3948 3906 3929 0 +21.66(+0.55%)
Jan 31, 2020 3939 3953 3902 3908 0 -20.25(-0.52%)
Jan 30, 2020 3932 3950 3916 3928 0 -37.15(-0.94%)
Jan 29, 2020 3957 3982 3955 3965 0 +8.90(+0.22%)
Jan 28, 2020 3919 3962 3898 3956 0 +52.61(+1.35%)
Jan 27, 2020 3946 3950 3900 3904 0 -99.34(-2.48%)
Jan 24, 2020 4000 4036 4000 4003 0 +24.54(+0.62%)
Jan 23, 2020 4007 4019 3971 3978 0 -37.41(-0.93%)
Jan 22, 2020 4024 4030 4004 4016 0 -3.14(-0.08%)
Jan 21, 2020 3997 4019 3985 4019 0 +6.18(+0.15%)
Jan 20, 2020 4010 4013 3991 4013 0 +5.47(+0.14%)
Jan 17, 2020 3997 4015 3993 4007 0 +19.42(+0.49%)
Jan 16, 2020 3978 3991 3965 3988 0 +17.06(+0.43%)
Jan 15, 2020 3986 3988 3963 3971 0 -19.91(-0.50%)
Jan 14, 2020 3985 3991 3948 3991 0 +6.05(+0.15%)
Jan 13, 2020 4026 4033 3973 3985 0 -25.30(-0.63%)
Jan 10, 2020 4025 4025 4009 4010 0 -4.10(-0.10%)
Jan 09, 2020 4019 4034 4008 4014 0 +33.29(+0.84%)
Jan 08, 2020 3966 3990 3947 3981 0 -4.04(-0.10%)
Jan 07, 2020 3982 4013 3976 3985 0 +12.95(+0.33%)
Jan 06, 2020 3961 3974 3919 3972 0 -22.83(-0.57%)
Jan 03, 2020 4002 4008 3977 3995 0 -21.32(-0.53%)
Jan 02, 2020 3983 4022 3983 4016 0 +60.10(+1.52%)
Dec 31, 2019 3956 3956 3956 3956 0 -11.35(-0.29%)
Dec 30, 2019 3994 3995 3967 3967 0 -29.17(-0.73%)
Dec 27, 2019 3995 4013 3991 3996 0 +4.22(+0.11%)
Dec 24, 2019 3992 3992 3992 3992 0 +2.52(+0.06%)
Dec 23, 2019 3984 3993 3975 3990 0 -3.32(-0.08%)
Dec 20, 2019 3987 4002 3980 3993 0 +7.64(+0.19%)
Dec 19, 2019 3966 3985 3962 3985 0 +17.61(+0.44%)
Dec 18, 2019 3957 3974 3953 3968 0 +3.87(+0.10%)
Dec 17, 2019 3970 3976 3949 3964 0 -14.08(-0.35%)
Dec 16, 2019 3954 3983 3953 3978 0 +41.79(+1.06%)
Dec 13, 2019 3968 3982 3933 3936 0 +4.45(+0.11%)
Dec 12, 2019 3925 3947 3895 3932 0 +10.80(+0.28%)
Dec 11, 2019 3923 3935 3908 3921 0 -6.78(-0.17%)
Dec 10, 2019 3941 3941 3897 3928 0 -14.88(-0.38%)
Dec 09, 2019 3928 3948 3925 3943 0 +13.46(+0.34%)
Dec 06, 2019 3907 3938 3900 3929 0 +41.91(+1.08%)
Dec 05, 2019 3898 3923 3886 3887 0 -2.27(-0.06%)
Dec 04, 2019 3836 3891 3836 3889 0 +48.08(+1.25%)
Dec 03, 2019 3874 3892 3830 3841 0 -22.78(-0.59%)
Dec 02, 2019 3912 3938 3862 3864 0 -42.57(-1.09%)
Nov 29, 2019 3898 3926 3893 3907 0 -8.18(-0.21%)
Nov 28, 2019 3901 3916 3895 3915 0 +2.48(+0.06%)
Nov 27, 2019 3914 3915 3898 3912 0 +8.07(+0.21%)
Nov 26, 2019 3902 3910 3879 3904 0 +1.38(+0.04%)
Nov 25, 2019 3891 3907 3891 3903 0 +24.00(+0.62%)
Nov 22, 2019 3873 3898 3872 3879 0 +5.00(+0.13%)
Nov 21, 2019 3871 3878 3842 3874 0 -22.26(-0.57%)
Nov 20, 2019 3887 3900 3862 3896 0 -1.25(-0.03%)
Nov 19, 2019 3909 3920 3891 3897 0 -8.08(-0.21%)
Nov 18, 2019 3903 3920 3888 3906 0 +11.27(+0.29%)
Nov 15, 2019 3884 3895 3860 3894 0 +23.98(+0.62%)
Nov 14, 2019 3880 3893 3867 3870 0 -8.10(-0.21%)
Nov 13, 2019 3880 3881 3853 3878 0 -20.11(-0.52%)
Nov 12, 2019 3880 3903 3873 3898 0 +30.21(+0.78%)
Nov 11, 2019 3872 3884 3855 3868 0 -8.67(-0.22%)
Nov 08, 2019 3862 3908 3851 3877 0 -1.20(-0.03%)
Nov 07, 2019 3870 3880 3862 3878 0 +18.43(+0.48%)
Nov 06, 2019 3858 3874 3850 3860 0 +7.84(+0.20%)
Nov 05, 2019 3841 3860 3833 3852 0 +22.67(+0.59%)
Nov 04, 2019 3810 3838 3810 3829 0 +34.40(+0.91%)
Nov 01, 2019 3771 3797 3767 3795 0 +31.55(+0.84%)
Oct 31, 2019 3770 3778 3732 3763 0 -4.07(-0.11%)
Oct 30, 2019 3764 3776 3740 3767 0 +3.39(+0.09%)
Oct 29, 2019 3767 3767 3747 3764 0 -6.91(-0.18%)
Oct 28, 2019 3750 3773 3747 3771 0 +18.49(+0.49%)
Oct 25, 2019 3792 3792 3721 3752 0 -39.31(-1.04%)
Oct 24, 2019 3770 3798 3766 3792 0 +31.38(+0.83%)
Oct 23, 2019 3757 3769 3745 3760 0 -8.20(-0.22%)
Oct 22, 2019 3789 3794 3761 3768 0 -15.56(-0.41%)
Oct 21, 2019 3760 3799 3755 3784 0 +26.26(+0.70%)
Oct 18, 2019 3774 3778 3753 3758 0 -18.63(-0.49%)
Oct 17, 2019 3746 3800 3746 3776 0 +15.39(+0.41%)
Oct 16, 2019 3759 3768 3736 3761 0 +3.78(+0.10%)
Oct 15, 2019 3730 3765 3714 3757 0 +43.68(+1.18%)
Oct 14, 2019 3692 3714 3677 3714 0 -14.36(-0.39%)
Oct 11, 2019 3669 3728 3665 3728 0 +70.15(+1.92%)
Oct 10, 2019 3608 3660 3595 3658 0 +50.22(+1.39%)
Oct 09, 2019 3593 3626 3584 3608 0 +15.43(+0.43%)
Oct 08, 2019 3624 3630 3583 3592 0 -36.80(-1.01%)
Oct 07, 2019 3612 3633 3603 3629 0 +18.28(+0.51%)
Oct 04, 2019 3586 3611 3577 3611 0 +35.88(+1.00%)
Oct 03, 2019 3563 3586 3544 3575 0 +8.39(+0.24%)
Oct 02, 2019 3658 3659 3566 3566 0 -99.77(-2.72%)
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.