Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 5551 5551 5551 5551 0 -48.00(-0.86%)
Dec 30, 2020 5604 5626 5594 5599 0 -12.38(-0.22%)
Dec 29, 2020 5610 5626 5604 5612 0 +23.41(+0.42%)
Dec 28, 2020 5562 5588 5562 5588 0 +66.37(+1.20%)
Dec 24, 2020 5522 5522 5522 5522 0 -5.58(-0.10%)
Dec 23, 2020 5472 5539 5472 5528 0 +60.73(+1.11%)
Dec 22, 2020 5411 5477 5411 5467 0 +73.52(+1.36%)
Dec 21, 2020 5393 5401 5351 5393 0 -134.50(-2.43%)
Dec 18, 2020 5534 5582 5519 5528 0 -21.62(-0.39%)
Dec 17, 2020 5579 5586 5548 5549 0 +1.78(+0.03%)
Dec 16, 2020 5551 5590 5516 5548 0 +17.37(+0.31%)
Dec 15, 2020 5522 5566 5517 5530 0 +2.47(+0.04%)
Dec 14, 2020 5547 5577 5528 5528 0 +20.29(+0.37%)
Dec 11, 2020 5528 5533 5467 5508 0 -42.10(-0.76%)
Dec 10, 2020 5559 5573 5511 5550 0 +2.83(+0.05%)
Dec 09, 2020 5590 5599 5546 5547 0 -13.85(-0.25%)
Dec 08, 2020 5554 5561 5554 5561 0 -12.71(-0.23%)
Dec 07, 2020 5594 5596 5535 5573 0 -35.77(-0.64%)
Dec 04, 2020 5574 5617 5574 5609 0 +34.79(+0.62%)
Dec 03, 2020 5582 5584 5546 5574 0 -8.65(-0.15%)
Dec 02, 2020 5563 5586 5550 5583 0 +1.37(+0.02%)
Dec 01, 2020 5542 5589 5529 5582 0 +63.09(+1.14%)
Nov 30, 2020 5564 5600 5519 5519 0 -79.63(-1.42%)
Nov 27, 2020 5563 5613 5557 5598 0 +31.39(+0.56%)
Nov 26, 2020 5589 5593 5560 5567 0 -4.50(-0.08%)
Nov 25, 2020 5578 5590 5545 5571 0 +12.87(+0.23%)
Nov 24, 2020 5546 5575 5536 5558 0 +66.27(+1.21%)
Nov 23, 2020 5544 5556 5492 5492 0 -3.74(-0.07%)
Nov 20, 2020 5464 5524 5461 5496 0 +12.89(+0.24%)
Nov 17, 2020 5468 5487 5441 5483 0 +11.52(+0.21%)
Nov 16, 2020 5427 5519 5402 5471 0 +91.32(+1.70%)
Nov 13, 2020 5343 5411 5343 5380 0 +17.59(+0.33%)
Nov 12, 2020 5394 5415 5349 5363 0 -82.64(-1.52%)
Nov 11, 2020 5434 5463 5409 5445 0 +26.24(+0.48%)
Nov 10, 2020 5351 5439 5327 5419 0 +82.65(+1.55%)
Nov 09, 2020 5037 5386 5021 5336 0 +375.44(+7.57%)
Nov 06, 2020 4964 4998 4915 4961 0 -23.11(-0.46%)
Nov 05, 2020 4956 4998 4942 4984 0 +61.14(+1.24%)
Nov 04, 2020 4736 4927 4730 4923 0 +117.24(+2.44%)
Nov 03, 2020 4744 4812 4730 4806 0 +114.47(+2.44%)
Nov 02, 2020 4615 4705 4582 4691 0 +96.90(+2.11%)
Oct 30, 2020 4519 4602 4519 4594 0 +24.57(+0.54%)
Oct 29, 2020 4571 4607 4513 4570 0 -1.45(-0.03%)
Oct 28, 2020 4635 4641 4522 4571 0 -159.54(-3.37%)
Oct 27, 2020 4819 4819 4724 4731 0 -85.46(-1.77%)
Oct 26, 2020 4845 4896 4815 4816 0 -93.52(-1.90%)
Oct 23, 2020 4843 4935 4843 4910 0 +58.26(+1.20%)
Oct 22, 2020 4830 4874 4784 4851 0 -2.57(-0.05%)
Oct 21, 2020 4945 4945 4849 4854 0 -75.33(-1.53%)
Oct 20, 2020 4933 4969 4914 4929 0 +0.01(+0.00%)
Oct 19, 2020 4955 4993 4881 4929 0 -6.59(-0.13%)
Oct 16, 2020 4904 4958 4876 4936 0 +98.44(+2.03%)
Oct 15, 2020 4873 4881 4809 4837 0 -104.24(-2.11%)
Oct 14, 2020 4957 4965 4928 4942 0 -5.95(-0.12%)
Oct 13, 2020 4976 4976 4937 4948 0 -31.68(-0.64%)
Oct 12, 2020 4952 4999 4944 4979 0 +32.48(+0.66%)
Oct 09, 2020 4925 4954 4918 4947 0 +34.87(+0.71%)
Oct 08, 2020 4910 4936 4877 4912 0 +29.94(+0.61%)
Oct 07, 2020 4888 4916 4865 4882 0 -13.46(-0.27%)
Oct 06, 2020 4882 4926 4850 4895 0 +23.59(+0.48%)
Oct 05, 2020 4864 4872 4864 4872 0 +46.99(+0.97%)
Oct 02, 2020 4769 4825 4757 4825 0 +0.84(+0.02%)
Oct 01, 2020 4850 4872 4805 4824 0 +20.60(+0.43%)
Sep 30, 2020 4793 4854 4783 4803 0 -28.63(-0.59%)
Sep 29, 2020 4833 4847 4806 4832 0 -11.20(-0.23%)
Sep 28, 2020 4806 4850 4788 4843 0 +113.61(+2.40%)
Sep 25, 2020 4755 4758 4666 4730 0 -32.96(-0.69%)
Sep 24, 2020 4746 4807 4744 4763 0 -39.64(-0.83%)
Sep 23, 2020 4824 4871 4802 4802 0 +29.42(+0.62%)
Sep 22, 2020 4810 4827 4773 4773 0 -19.20(-0.40%)
Sep 21, 2020 4950 4950 4779 4792 0 -186.14(-3.74%)
Sep 18, 2020 5036 5041 4978 4978 0 -61.32(-1.22%)
Sep 17, 2020 5006 5053 4996 5040 0 -34.92(-0.69%)
Sep 16, 2020 5066 5092 5030 5074 0 +6.49(+0.13%)
Sep 15, 2020 5057 5088 5035 5068 0 +16.05(+0.32%)
Sep 14, 2020 5072 5088 5035 5052 0 +17.74(+0.35%)
Sep 11, 2020 5015 5054 4998 5034 0 +10.21(+0.20%)
Sep 10, 2020 5039 5063 5006 5024 0 -19.05(-0.38%)
Sep 09, 2020 4980 5058 4973 5043 0 +69.46(+1.40%)
Sep 08, 2020 5053 5062 4935 4974 0 -80.20(-1.59%)
Sep 07, 2020 4980 5065 4980 5054 0 +88.65(+1.79%)
Sep 04, 2020 4975 5069 4929 4965 0 -44.45(-0.89%)
Sep 03, 2020 5075 5131 4982 5010 0 -22.22(-0.44%)
Sep 02, 2020 4970 5062 4960 5032 0 +93.64(+1.90%)
Sep 01, 2020 4974 4994 4893 4938 0 -9.12(-0.18%)
Aug 31, 2020 5041 5068 4942 4947 0 -55.72(-1.11%)
Aug 28, 2020 5031 5032 4971 5003 0 -13.03(-0.26%)
Aug 27, 2020 5052 5052 5005 5016 0 -32.46(-0.64%)
Aug 26, 2020 4992 5050 4978 5048 0 +40.16(+0.80%)
Aug 25, 2020 5023 5074 5008 5008 0 +0.38(+0.01%)
Aug 24, 2020 4949 5014 4949 5008 0 +111.56(+2.28%)
Aug 21, 2020 4928 4939 4839 4896 0 -14.91(-0.30%)
Aug 20, 2020 4915 4938 4888 4911 0 -65.99(-1.33%)
Aug 19, 2020 4935 4977 4918 4977 0 +39.17(+0.79%)
Aug 18, 2020 4952 5001 4924 4938 0 -33.88(-0.68%)
Aug 17, 2020 4973 4996 4938 4972 0 +9.01(+0.18%)
Aug 14, 2020 5019 5019 4922 4963 0 -79.45(-1.58%)
Aug 13, 2020 5055 5079 5038 5042 0 -30.93(-0.61%)
Aug 12, 2020 5018 5097 5011 5073 0 +45.32(+0.90%)
Aug 11, 2020 4952 5052 4949 5028 0 +118.48(+2.41%)
Aug 10, 2020 4905 4938 4879 4910 0 +19.99(+0.41%)
Aug 07, 2020 4873 4896 4844 4890 0 +4.39(+0.09%)
Aug 06, 2020 4919 4952 4861 4885 0 -48.21(-0.98%)
Aug 05, 2020 4917 4955 4907 4933 0 +43.82(+0.90%)
Aug 04, 2020 4906 4921 4857 4890 0 +13.59(+0.28%)
Aug 03, 2020 4797 4900 4764 4876 0 +92.24(+1.93%)
Jul 31, 2020 4866 4903 4784 4784 0 -69.25(-1.43%)
Jul 30, 2020 4952 4952 4801 4853 0 -105.80(-2.13%)
Jul 29, 2020 4948 4978 4946 4959 0 +29.80(+0.60%)
Jul 28, 2020 4930 4950 4894 4929 0 -10.68(-0.22%)
Jul 27, 2020 4944 4958 4923 4940 0 -16.81(-0.34%)
Jul 24, 2020 4974 4982 4925 4956 0 -80.69(-1.60%)
Jul 22, 2020 5098 5099 5028 5037 0 -67.16(-1.32%)
Jul 21, 2020 5130 5173 5097 5104 0 +11.10(+0.22%)
Jul 20, 2020 5058 5101 5015 5093 0 +23.76(+0.47%)
Jul 17, 2020 5088 5091 5045 5069 0 -15.86(-0.31%)
Jul 16, 2020 5077 5105 5048 5085 0 -23.70(-0.46%)
Jul 15, 2020 5046 5145 5039 5109 0 +101.52(+2.03%)
Jul 14, 2020 4990 5007 4942 5007 0 -48.77(-0.96%)
Jul 13, 2020 5026 5060 4980 5056 0 +85.75(+1.73%)
Jul 10, 2020 4892 4974 4882 4970 0 +49.47(+1.01%)
Jul 09, 2020 5007 5015 4912 4921 0 -60.12(-1.21%)
Jul 08, 2020 5005 5041 4970 4981 0 -62.60(-1.24%)
Jul 07, 2020 5054 5057 5009 5044 0 -37.78(-0.74%)
Jul 06, 2020 5112 5122 5059 5082 0 +74.37(+1.49%)
Jul 03, 2020 5057 5063 4982 5007 0 -42.24(-0.84%)
Jul 02, 2020 4963 5073 4957 5049 0 +122.44(+2.49%)
Jul 01, 2020 4940 4963 4851 4927 0 -9.05(-0.18%)
Jun 30, 2020 4959 4967 4902 4936 0 -9.47(-0.19%)
Jun 29, 2020 4887 4978 4867 4945 0 +35.82(+0.73%)
Jun 26, 2020 4966 5015 4908 4910 0 -8.94(-0.18%)
Jun 25, 2020 4860 4942 4795 4919 0 +47.22(+0.97%)
Jun 24, 2020 4986 5004 4871 4871 0 -146.32(-2.92%)
Jun 23, 2020 4973 5046 4963 5018 0 +68.98(+1.39%)
Jun 22, 2020 4928 5006 4902 4949 0 -30.75(-0.62%)
Jun 19, 2020 4998 5040 4979 4979 0 +20.70(+0.42%)
Jun 18, 2020 4978 5017 4909 4959 0 -37.22(-0.75%)
Jun 17, 2020 4953 5027 4953 4996 0 +43.51(+0.88%)
Jun 16, 2020 4923 5006 4888 4952 0 +136.74(+2.84%)
Jun 15, 2020 4717 4842 4692 4816 0 -23.54(-0.49%)
Jun 12, 2020 4774 4941 4759 4839 0 +23.66(+0.49%)
Jun 11, 2020 4926 4956 4816 4816 0 -237.82(-4.71%)
Jun 10, 2020 5120 5152 5044 5053 0 -41.69(-0.82%)
Jun 09, 2020 5187 5203 5053 5095 0 -80.41(-1.55%)
Jun 08, 2020 5159 5214 5137 5176 0 -22.27(-0.43%)
Jun 05, 2020 5061 5200 5061 5198 0 +185.81(+3.71%)
Jun 04, 2020 4994 5053 4967 5012 0 -10.40(-0.21%)
Jun 03, 2020 4911 5026 4910 5022 0 +163.41(+3.36%)
Jun 02, 2020 4800 4880 4795 4859 0 +96.19(+2.02%)
Jun 01, 2020 4777 4782 4722 4763 0 +67.34(+1.43%)
May 29, 2020 4734 4769 4695 4695 0 -75.95(-1.59%)
May 28, 2020 4718 4784 4702 4771 0 +82.65(+1.76%)
May 27, 2020 4622 4712 4614 4689 0 +82.50(+1.79%)
May 26, 2020 4588 4620 4574 4606 0 +66.33(+1.46%)
May 25, 2020 4483 4540 4452 4540 0 +95.35(+2.15%)
May 22, 2020 4382 4475 4369 4445 0 -0.89(-0.02%)
May 21, 2020 4444 4498 4429 4445 0 -51.53(-1.15%)
May 20, 2020 4435 4500 4396 4497 0 +38.82(+0.87%)
May 19, 2020 4536 4536 4421 4458 0 -40.18(-0.89%)
May 18, 2020 4361 4509 4355 4498 0 +220.71(+5.16%)
May 15, 2020 4315 4336 4255 4278 0 +4.50(+0.11%)
May 14, 2020 4294 4313 4195 4273 0 -71.82(-1.65%)
May 13, 2020 4420 4423 4337 4345 0 -127.55(-2.85%)
May 12, 2020 4473 4499 4454 4472 0 -17.72(-0.39%)
May 11, 2020 4561 4570 4460 4490 0 -59.42(-1.31%)
May 08, 2020 4538 4560 4520 4550 0 +48.20(+1.07%)
May 07, 2020 4456 4504 4441 4501 0 +68.06(+1.54%)
May 06, 2020 4484 4484 4426 4433 0 -49.75(-1.11%)
May 05, 2020 4456 4493 4420 4483 0 +104.90(+2.40%)
May 04, 2020 4413 4428 4362 4378 0 -193.95(-4.24%)
Apr 30, 2020 4572 4572 4572 4572 0 -98.93(-2.12%)
Apr 29, 2020 4566 4679 4553 4671 0 +101.32(+2.22%)
Apr 28, 2020 4507 4602 4494 4570 0 +64.53(+1.43%)
Apr 27, 2020 4480 4505 4448 4505 0 +111.94(+2.55%)
Apr 24, 2020 4387 4449 4366 4393 0 -57.68(-1.30%)
Apr 23, 2020 4450 4496 4396 4451 0 +39.20(+0.89%)
Apr 22, 2020 4382 4418 4361 4412 0 +54.34(+1.25%)
Apr 21, 2020 4467 4477 4357 4357 0 -170.84(-3.77%)
Apr 20, 2020 4531 4531 4426 4528 0 +29.29(+0.65%)
Apr 17, 2020 4471 4551 4464 4499 0 +148.85(+3.42%)
Apr 16, 2020 4402 4419 4319 4350 0 -3.56(-0.08%)
Apr 15, 2020 4512 4526 4336 4354 0 -170.19(-3.76%)
Apr 14, 2020 4554 4578 4498 4524 0 +17.06(+0.38%)
Apr 09, 2020 4507 4507 4507 4507 0 +64.10(+1.44%)
Apr 08, 2020 4397 4443 4333 4443 0 +4.48(+0.10%)
Apr 07, 2020 4489 4528 4379 4438 0 +92.13(+2.12%)
Apr 06, 2020 4298 4353 4269 4346 0 +191.56(+4.61%)
Apr 03, 2020 4205 4215 4142 4155 0 -66.38(-1.57%)
Apr 02, 2020 4244 4266 4143 4221 0 +13.72(+0.33%)
Apr 01, 2020 4260 4267 4186 4207 0 -188.88(-4.30%)
Mar 31, 2020 4438 4469 4310 4396 0 +17.61(+0.40%)
Mar 30, 2020 4362 4379 4216 4379 0 +27.02(+0.62%)
Mar 27, 2020 4434 4471 4289 4351 0 -192.09(-4.23%)
Mar 26, 2020 4333 4544 4296 4544 0 +111.28(+2.51%)
Mar 25, 2020 4340 4453 4221 4432 0 +189.60(+4.47%)
Mar 24, 2020 4088 4243 4038 4243 0 +328.39(+8.39%)
Mar 23, 2020 3869 4098 3851 3914 0 -134.49(-3.32%)
Mar 20, 2020 4067 4109 3984 4049 0 +193.30(+5.01%)
Mar 19, 2020 3834 3909 3691 3856 0 +100.66(+2.68%)
Mar 18, 2020 3906 3909 3726 3755 0 -236.94(-5.94%)
Mar 17, 2020 4041 4042 3759 3992 0 +110.32(+2.84%)
Mar 16, 2020 3887 3962 3632 3881 0 -236.90(-5.75%)
Mar 13, 2020 4234 4439 4056 4118 0 +74.10(+1.83%)
Mar 12, 2020 4375 4404 4026 4044 0 -565.99(-12.28%)
Mar 11, 2020 4716 4766 4603 4610 0 -26.36(-0.57%)
Mar 10, 2020 4771 4925 4615 4637 0 -71.30(-1.51%)
Mar 09, 2020 4845 4863 4691 4708 0 -431.20(-8.39%)
Mar 06, 2020 5254 5284 5119 5139 0 -221.99(-4.14%)
Mar 05, 2020 5491 5494 5329 5361 0 -103.79(-1.90%)
Mar 04, 2020 5400 5493 5357 5465 0 +71.72(+1.33%)
Mar 03, 2020 5408 5509 5372 5393 0 +59.65(+1.12%)
Mar 02, 2020 5416 5430 5198 5334 0 +23.62(+0.44%)
Feb 28, 2020 5311 5376 5234 5310 0 -185.70(-3.38%)
Feb 27, 2020 5572 5614 5424 5496 0 -188.95(-3.32%)
Feb 26, 2020 5646 5707 5526 5685 0 +4.87(+0.09%)
Feb 25, 2020 5825 5828 5671 5680 0 -112.19(-1.94%)
Feb 24, 2020 5876 5885 5765 5792 0 -237.85(-3.94%)
Feb 21, 2020 6035 6067 5995 6030 0 -32.58(-0.54%)
Feb 20, 2020 6105 6111 6062 6062 0 -48.94(-0.80%)
Feb 19, 2020 6086 6111 6073 6111 0 +54.42(+0.90%)
Feb 18, 2020 6042 6080 6040 6057 0 -29.13(-0.48%)
Feb 17, 2020 6080 6089 6065 6086 0 +16.60(+0.27%)
Feb 14, 2020 6096 6096 6067 6069 0 -23.79(-0.39%)
Feb 13, 2020 6077 6098 6028 6093 0 -11.59(-0.19%)
Feb 12, 2020 6064 6105 6063 6105 0 +49.97(+0.83%)
Feb 11, 2020 6048 6061 6033 6055 0 +39.09(+0.65%)
Feb 10, 2020 6008 6018 5994 6016 0 -14.08(-0.23%)
Feb 07, 2020 6028 6045 6000 6030 0 -8.43(-0.14%)
Feb 06, 2020 6045 6051 6009 6038 0 +52.78(+0.88%)
Feb 05, 2020 5919 6004 5914 5985 0 +50.35(+0.85%)
Feb 04, 2020 5863 5935 5863 5935 0 +102.54(+1.76%)
Feb 03, 2020 5822 5857 5804 5833 0 +26.17(+0.45%)
Jan 31, 2020 5892 5895 5799 5806 0 -65.43(-1.11%)
Jan 30, 2020 5886 5904 5846 5872 0 -83.12(-1.40%)
Jan 29, 2020 5922 5970 5916 5955 0 +29.07(+0.49%)
Jan 28, 2020 5887 5934 5857 5926 0 +62.80(+1.07%)
Jan 27, 2020 5924 5943 5851 5863 0 -161.24(-2.68%)
Jan 24, 2020 6020 6065 6017 6024 0 +52.47(+0.88%)
Jan 23, 2020 5992 6024 5962 5972 0 -39.19(-0.65%)
Jan 22, 2020 6054 6069 6006 6011 0 -35.01(-0.58%)
Jan 21, 2020 6034 6046 5994 6046 0 -32.55(-0.54%)
Jan 20, 2020 6093 6094 6071 6079 0 -22.18(-0.36%)
Jan 17, 2020 6066 6110 6066 6101 0 +61.69(+1.02%)
Jan 16, 2020 6040 6059 6021 6039 0 +6.42(+0.11%)
Jan 15, 2020 6043 6053 6011 6033 0 -8.28(-0.14%)
Jan 14, 2020 6037 6046 5980 6041 0 +4.75(+0.08%)
Jan 13, 2020 6041 6059 6018 6036 0 -0.97(-0.02%)
Jan 10, 2020 6057 6058 6028 6037 0 -5.44(-0.09%)
Jan 09, 2020 6067 6072 6034 6043 0 +11.55(+0.19%)
Jan 08, 2020 5987 6031 5973 6031 0 +18.65(+0.31%)
Jan 07, 2020 6033 6066 6000 6012 0 -1.24(-0.02%)
Jan 06, 2020 6001 6018 5955 6014 0 -30.57(-0.51%)
Jan 03, 2020 6008 6044 5995 6044 0 +2.66(+0.04%)
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.