Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4195 4231 4193 4200 0 -18.77(-0.44%)
Jul 29, 2021 4219 4234 4199 4219 0 -14.82(-0.35%)
Jul 28, 2021 4214 4236 4200 4234 0 +23.50(+0.56%)
Jul 27, 2021 4226 4233 4200 4211 0 -26.75(-0.63%)
Jul 26, 2021 4217 4238 4203 4237 0 +6.75(+0.16%)
Jul 23, 2021 4236 4247 4219 4231 0 +11.86(+0.28%)
Jul 22, 2021 4216 4257 4216 4219 0 +18.65(+0.44%)
Jul 21, 2021 4136 4205 4136 4200 0 +80.93(+1.96%)
Jul 20, 2021 4103 4129 4088 4119 0 +33.78(+0.83%)
Jul 19, 2021 4134 4135 4060 4085 0 -69.74(-1.68%)
Jul 16, 2021 4163 4172 4129 4155 0 +5.55(+0.13%)
Jul 15, 2021 4176 4176 4143 4150 0 -40.24(-0.96%)
Jul 14, 2021 4200 4204 4184 4190 0 -22.00(-0.52%)
Jul 13, 2021 4215 4220 4195 4212 0 +1.63(+0.04%)
Jul 12, 2021 4190 4211 4170 4210 0 +26.63(+0.64%)
Jul 09, 2021 4146 4184 4139 4184 0 +64.99(+1.58%)
Jul 08, 2021 4156 4159 4110 4119 0 -53.26(-1.28%)
Jul 07, 2021 4172 4172 4172 4172 0 +6.02(+0.14%)
Jul 06, 2021 4166 4166 4166 4166 0 -8.16(-0.20%)
Jul 05, 2021 4181 4182 4158 4174 0 +3.03(+0.07%)
Jul 02, 2021 4188 4192 4164 4171 0 +4.49(+0.11%)
Jul 01, 2021 4144 4170 4128 4166 0 +40.45(+0.98%)
Jun 30, 2021 4156 4162 4115 4126 0 -32.50(-0.78%)
Jun 29, 2021 4155 4181 4152 4158 0 +4.07(+0.10%)
Jun 28, 2021 4176 4186 4153 4154 0 -25.55(-0.61%)
Jun 25, 2021 4155 4183 4149 4180 0 +30.32(+0.73%)
Jun 24, 2021 4125 4157 4121 4150 0 +37.15(+0.90%)
Jun 23, 2021 4155 4160 4112 4112 0 -43.36(-1.04%)
Jun 22, 2021 4160 4166 4142 4156 0 +1.05(+0.03%)
Jun 21, 2021 4116 4156 4096 4155 0 +16.99(+0.41%)
Jun 18, 2021 4196 4214 4133 4138 0 -66.61(-1.58%)
Jun 17, 2021 4204 4210 4183 4204 0 -21.90(-0.52%)
Jun 16, 2021 4220 4235 4208 4226 0 +5.10(+0.12%)
Jun 15, 2021 4234 4242 4218 4221 0 +0.35(+0.01%)
Jun 14, 2021 4203 4224 4196 4221 0 +30.77(+0.73%)
Jun 11, 2021 4184 4193 4168 4190 0 +21.71(+0.52%)
Jun 10, 2021 4155 4174 4135 4168 0 +18.43(+0.44%)
Jun 09, 2021 4110 4150 4104 4150 0 +42.37(+1.03%)
Jun 08, 2021 4107 4123 4103 4108 0 -1.90(-0.05%)
Jun 07, 2021 4059 4111 4054 4109 0 +22.18(+0.54%)
Jun 04, 2021 4080 4089 4071 4087 0 +12.01(+0.29%)
Jun 03, 2021 4089 4089 4057 4075 0 -16.55(-0.40%)
Jun 02, 2021 4087 4105 4083 4092 0 -6.80(-0.17%)
Jun 01, 2021 4078 4109 4077 4099 0 +38.26(+0.94%)
May 31, 2021 4087 4089 4060 4060 0 -26.73(-0.65%)
May 28, 2021 4073 4100 4067 4087 0 +29.07(+0.72%)
May 27, 2021 4053 4068 4048 4058 0 -3.88(-0.10%)
May 26, 2021 4071 4078 4047 4062 0 -5.37(-0.13%)
May 25, 2021 4070 4082 4066 4067 0 -4.69(-0.12%)
May 24, 2021 4072 4082 4064 4072 0 +10.77(+0.27%)
May 21, 2021 4051 4069 4039 4061 0 +14.30(+0.35%)
May 20, 2021 4019 4047 4009 4047 0 +25.62(+0.64%)
May 19, 2021 4036 4053 3995 4021 0 -52.93(-1.30%)
May 18, 2021 4096 4098 4058 4074 0 +2.05(+0.05%)
May 17, 2021 4064 4083 4056 4072 0 +5.66(+0.14%)
May 14, 2021 4062 4069 4037 4066 0 +34.24(+0.85%)
May 13, 2021 4002 4039 3966 4032 0 +13.08(+0.33%)
May 12, 2021 4002 4024 3995 4019 0 +20.56(+0.51%)
May 11, 2021 4004 4018 3969 3999 0 -45.93(-1.14%)
May 10, 2021 4057 4058 4031 4045 0 +0.47(+0.01%)
May 07, 2021 4039 4049 4020 4044 0 +26.49(+0.66%)
May 06, 2021 4027 4047 4005 4018 0 +3.23(+0.08%)
May 05, 2021 3990 4017 3978 4014 0 +59.34(+1.50%)
May 04, 2021 4017 4022 3950 3955 0 -62.05(-1.54%)
May 03, 2021 4016 4018 3986 4017 0 +2.76(+0.07%)
Apr 30, 2021 4045 4048 4007 4014 0 -24.36(-0.60%)
Apr 29, 2021 4056 4066 4029 4039 0 -5.41(-0.13%)
Apr 28, 2021 4037 4061 4028 4044 0 +10.66(+0.26%)
Apr 27, 2021 4043 4044 4023 4033 0 -20.29(-0.50%)
Apr 26, 2021 4015 4061 4001 4054 0 +44.77(+1.12%)
Apr 23, 2021 4033 4042 3999 4009 0 -23.08(-0.57%)
Apr 22, 2021 4010 4043 4008 4032 0 +48.84(+1.23%)
Apr 21, 2021 3966 3989 3951 3983 0 +36.80(+0.93%)
Apr 20, 2021 3991 3997 3940 3946 0 -50.53(-1.26%)
Apr 19, 2021 3995 4015 3992 3997 0 +18.47(+0.46%)
Apr 16, 2021 3950 3985 3948 3978 0 +36.95(+0.94%)
Apr 15, 2021 3949 3957 3935 3941 0 +6.44(+0.16%)
Apr 14, 2021 3918 3942 3915 3935 0 +16.15(+0.41%)
Apr 13, 2021 3918 3941 3905 3919 0 -9.70(-0.25%)
Apr 12, 2021 3938 3956 3924 3929 0 -13.10(-0.33%)
Apr 09, 2021 3945 3947 3931 3942 0 +0.16(+0.00%)
Apr 08, 2021 3937 3951 3930 3942 0 +14.96(+0.38%)
Apr 07, 2021 3946 3950 3923 3927 0 -16.21(-0.41%)
Apr 06, 2021 3951 3958 3933 3943 0 +4.15(+0.11%)
Apr 01, 2021 3939 3939 3939 3939 0 +39.15(+1.00%)
Mar 31, 2021 3920 3933 3899 3899 0 -27.67(-0.70%)
Mar 30, 2021 3897 3931 3893 3927 0 +41.24(+1.06%)
Mar 29, 2021 3882 3900 3870 3886 0 +1.14(+0.03%)
Mar 26, 2021 3869 3891 3869 3885 0 +38.64(+1.00%)
Mar 25, 2021 3848 3857 3809 3846 0 -25.87(-0.67%)
Mar 24, 2021 3859 3878 3848 3872 0 -8.73(-0.22%)
Mar 23, 2021 3891 3899 3871 3881 0 -17.43(-0.45%)
Mar 22, 2021 3862 3905 3857 3898 0 +25.35(+0.65%)
Mar 19, 2021 3880 3904 3861 3873 0 -49.14(-1.25%)
Mar 18, 2021 3903 3934 3891 3922 0 +38.21(+0.98%)
Mar 17, 2021 3861 3885 3853 3884 0 +23.75(+0.62%)
Mar 16, 2021 3886 3891 3856 3860 0 -1.97(-0.05%)
Mar 15, 2021 3879 3881 3848 3862 0 -2.88(-0.07%)
Mar 12, 2021 3847 3865 3836 3865 0 +22.41(+0.58%)
Mar 11, 2021 3866 3869 3830 3842 0 -30.18(-0.78%)
Mar 10, 2021 3858 3890 3857 3873 0 +4.41(+0.11%)
Mar 09, 2021 3857 3875 3837 3868 0 +8.56(+0.22%)
Mar 08, 2021 3795 3860 3795 3860 0 +90.50(+2.40%)
Mar 05, 2021 3768 3815 3746 3769 0 -38.73(-1.02%)
Mar 04, 2021 3791 3818 3775 3808 0 -24.06(-0.63%)
Mar 03, 2021 3836 3851 3801 3832 0 +10.83(+0.28%)
Mar 02, 2021 3806 3833 3798 3821 0 -8.41(-0.22%)
Mar 01, 2021 3806 3842 3805 3830 0 +67.52(+1.79%)
Feb 26, 2021 3785 3785 3755 3762 0 -88.33(-2.29%)
Feb 25, 2021 3856 3886 3850 3850 0 -6.47(-0.17%)
Feb 24, 2021 3818 3866 3815 3857 0 +29.84(+0.78%)
Feb 23, 2021 3835 3845 3779 3827 0 +0.53(+0.01%)
Feb 22, 2021 3819 3836 3791 3826 0 -11.07(-0.29%)
Feb 19, 2021 3789 3849 3775 3837 0 +60.06(+1.59%)
Feb 18, 2021 3838 3841 3766 3777 0 -60.27(-1.57%)
Feb 17, 2021 3855 3878 3835 3838 0 -17.81(-0.46%)
Feb 16, 2021 3867 3875 3851 3856 0 -7.90(-0.20%)
Feb 15, 2021 3846 3872 3840 3863 0 +43.48(+1.14%)
Feb 12, 2021 3811 3822 3794 3820 0 +21.76(+0.57%)
Feb 11, 2021 3810 3810 3777 3798 0 -22.46(-0.59%)
Feb 10, 2021 3851 3852 3798 3821 0 -14.70(-0.38%)
Feb 09, 2021 3834 3837 3820 3835 0 +2.83(+0.07%)
Feb 08, 2021 3844 3859 3825 3832 0 -1.64(-0.04%)
Feb 05, 2021 3824 3857 3822 3834 0 +21.19(+0.56%)
Feb 04, 2021 3792 3819 3775 3813 0 +24.96(+0.66%)
Feb 03, 2021 3797 3811 3776 3788 0 +32.94(+0.88%)
Feb 02, 2021 3706 3758 3701 3755 0 +72.82(+1.98%)
Feb 01, 2021 3652 3697 3645 3682 0 +58.63(+1.62%)
Jan 29, 2021 3613 3653 3601 3624 0 -42.46(-1.16%)
Jan 28, 2021 3598 3678 3562 3666 0 +20.76(+0.57%)
Jan 27, 2021 3709 3719 3599 3645 0 -78.98(-2.12%)
Jan 26, 2021 3685 3743 3678 3724 0 +37.71(+1.02%)
Jan 25, 2021 3756 3762 3680 3687 0 -56.68(-1.51%)
Jan 22, 2021 3758 3758 3717 3743 0 -27.84(-0.74%)
Jan 21, 2021 3776 3794 3771 3771 0 +24.12(+0.64%)
Jan 20, 2021 3724 3755 3720 3747 0 +33.64(+0.91%)
Jan 19, 2021 3760 3769 3713 3713 0 -32.00(-0.85%)
Jan 18, 2021 3703 3750 3700 3745 0 +29.64(+0.80%)
Jan 15, 2021 3728 3752 3698 3716 0 -24.57(-0.66%)
Jan 14, 2021 3730 3748 3717 3740 0 +14.60(+0.39%)
Jan 13, 2021 3720 3731 3705 3726 0 -4.17(-0.11%)
Jan 12, 2021 3724 3732 3724 3730 0 +19.55(+0.53%)
Jan 11, 2021 3750 3766 3699 3710 0 -51.60(-1.37%)
Jan 08, 2021 3762 3765 3738 3762 0 +17.60(+0.47%)
Jan 07, 2021 3737 3749 3709 3744 0 +25.27(+0.68%)
Jan 06, 2021 3677 3737 3658 3719 0 +71.80(+1.97%)
Jan 05, 2021 3646 3680 3640 3647 0 -17.03(-0.46%)
Jan 04, 2021 3671 3696 3652 3664 0 +42.96(+1.19%)
Dec 31, 2020 3621 3621 3621 3621 0 -41.78(-1.14%)
Dec 30, 2020 3665 3681 3661 3663 0 -8.05(-0.22%)
Dec 29, 2020 3672 3683 3662 3671 0 +8.05(+0.22%)
Dec 28, 2020 3682 3682 3663 3663 0 +3.90(+0.11%)
Dec 24, 2020 3659 3659 3659 3659 0 +3.29(+0.09%)
Dec 23, 2020 3610 3661 3610 3656 0 +48.15(+1.33%)
Dec 22, 2020 3587 3612 3580 3608 0 +37.56(+1.05%)
Dec 21, 2020 3583 3583 3541 3570 0 -87.17(-2.38%)
Dec 18, 2020 3661 3691 3655 3657 0 -19.76(-0.54%)
Dec 17, 2020 3686 3689 3657 3677 0 +13.14(+0.36%)
Dec 16, 2020 3708 3709 3651 3664 0 -37.76(-1.02%)
Dec 15, 2020 3675 3708 3673 3702 0 +28.41(+0.77%)
Dec 14, 2020 3676 3705 3672 3673 0 +23.56(+0.65%)
Dec 11, 2020 3668 3681 3611 3650 0 -30.37(-0.83%)
Dec 10, 2020 3695 3703 3657 3680 0 -14.81(-0.40%)
Dec 09, 2020 3695 3716 3689 3695 0 +2.58(+0.07%)
Dec 08, 2020 3685 3692 3685 3692 0 -5.22(-0.14%)
Dec 07, 2020 3716 3720 3678 3698 0 -29.30(-0.79%)
Dec 04, 2020 3711 3745 3711 3727 0 +12.07(+0.32%)
Dec 03, 2020 3707 3724 3686 3715 0 +5.10(+0.14%)
Dec 02, 2020 3694 3712 3685 3710 0 -7.99(-0.21%)
Dec 01, 2020 3678 3718 3673 3718 0 +50.52(+1.38%)
Nov 30, 2020 3691 3712 3667 3667 0 -52.20(-1.40%)
Nov 27, 2020 3677 3730 3677 3719 0 +27.88(+0.76%)
Nov 26, 2020 3711 3714 3686 3691 0 -11.36(-0.31%)
Nov 25, 2020 3743 3750 3670 3703 0 -21.38(-0.57%)
Nov 24, 2020 3650 3724 3650 3724 0 +110.08(+3.05%)
Nov 23, 2020 3617 3635 3608 3614 0 +28.48(+0.79%)
Nov 20, 2020 3568 3596 3566 3586 0 -6.84(-0.19%)
Nov 17, 2020 3583 3594 3567 3592 0 +10.21(+0.29%)
Nov 16, 2020 3560 3617 3550 3582 0 +58.09(+1.65%)
Nov 13, 2020 3469 3532 3468 3524 0 +18.68(+0.53%)
Nov 12, 2020 3484 3518 3484 3506 0 -11.69(-0.33%)
Nov 11, 2020 3518 3535 3483 3517 0 -8.65(-0.25%)
Nov 10, 2020 3397 3526 3397 3526 0 +131.20(+3.86%)
Nov 09, 2020 3236 3405 3230 3395 0 +203.33(+6.37%)
Nov 06, 2020 3198 3230 3183 3191 0 -17.68(-0.55%)
Nov 05, 2020 3222 3227 3168 3209 0 +3.89(+0.12%)
Nov 04, 2020 3100 3210 3100 3205 0 +50.99(+1.62%)
Nov 03, 2020 3101 3157 3096 3154 0 +76.55(+2.49%)
Nov 02, 2020 3051 3078 3020 3078 0 +34.22(+1.12%)
Oct 30, 2020 3014 3054 3004 3043 0 +6.77(+0.22%)
Oct 29, 2020 3064 3064 2999 3037 0 -11.20(-0.37%)
Oct 28, 2020 3111 3120 3026 3048 0 -105.23(-3.34%)
Oct 27, 2020 3222 3224 3146 3153 0 -57.14(-1.78%)
Oct 26, 2020 3200 3251 3199 3210 0 -36.29(-1.12%)
Oct 23, 2020 3208 3254 3202 3246 0 +44.26(+1.38%)
Oct 22, 2020 3176 3202 3152 3202 0 +0.95(+0.03%)
Oct 21, 2020 3249 3249 3200 3201 0 -58.85(-1.81%)
Oct 20, 2020 3257 3286 3250 3260 0 -2.21(-0.07%)
Oct 19, 2020 3273 3290 3254 3262 0 -2.30(-0.07%)
Oct 16, 2020 3249 3273 3223 3265 0 +22.54(+0.70%)
Oct 15, 2020 3276 3276 3225 3242 0 -74.10(-2.23%)
Oct 14, 2020 3321 3337 3307 3316 0 -4.31(-0.13%)
Oct 13, 2020 3370 3370 3319 3320 0 -64.89(-1.92%)
Oct 12, 2020 3385 3405 3376 3385 0 -1.99(-0.06%)
Oct 09, 2020 3375 3398 3371 3387 0 +17.51(+0.52%)
Oct 08, 2020 3346 3385 3346 3370 0 +44.12(+1.33%)
Oct 07, 2020 3339 3357 3323 3326 0 -15.60(-0.47%)
Oct 06, 2020 3297 3351 3296 3341 0 +47.43(+1.44%)
Oct 05, 2020 3279 3294 3279 3294 0 +45.66(+1.41%)
Oct 02, 2020 3200 3248 3190 3248 0 +11.44(+0.35%)
Oct 01, 2020 3253 3264 3228 3237 0 +1.35(+0.04%)
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%)
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.