Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 1974 2005 1971 1994 0 +45.20(+2.32%)
Jul 30, 2020 1949 1953 1948 1949 0 -13.00(-0.66%)
Jul 29, 2020 1963 1965 1960 1962 0 +12.80(+0.66%)
Jul 28, 2020 1951 1956 1943 1949 0 +0.80(+0.04%)
Jul 27, 2020 1937 1949 1935 1948 0 +41.40(+2.17%)
Jul 26, 2020 1901 1910 1899 1907 0 +6.50(+0.34%)
Jul 25, 2020 1885 1905 1880 1900 0 +0.00(+0.00%)
Jul 24, 2020 1885 1905 1880 1900 0 +14.90(+0.79%)
Jul 23, 2020 1885 1888 1884 1885 0 +17.00(+0.91%)
Jul 22, 2020 1872 1874 1867 1868 0 +22.00(+1.19%)
Jul 21, 2020 1843 1849 1842 1846 0 +27.70(+1.52%)
Jul 20, 2020 1820 1820 1818 1819 0 +7.00(+0.39%)
Jul 19, 2020 1812 1812 1810 1812 0 -0.40(-0.02%)
Jul 18, 2020 1797 1814 1795 1812 0 +0.00(+0.00%)
Jul 17, 2020 1797 1814 1795 1812 0 +14.70(+0.82%)
Jul 16, 2020 1797 1798 1796 1797 0 -16.80(-0.93%)
Jul 15, 2020 1813 1814 1813 1814 0 +1.20(+0.07%)
Jul 14, 2020 1811 1813 1811 1813 0 +9.30(+0.52%)
Jul 13, 2020 1805 1806 1804 1804 0 -1.30(-0.07%)
Jul 12, 2020 1803 1806 1802 1805 0 +3.20(+0.18%)
Jul 11, 2020 1808 1817 1796 1802 0 +0.00(+0.00%)
Jul 10, 2020 1808 1817 1796 1802 0 -6.30(-0.35%)
Jul 09, 2020 1808 1809 1807 1808 0 -11.20(-0.62%)
Jul 08, 2020 1819 1820 1818 1819 0 +12.60(+0.70%)
Jul 07, 2020 1808 1808 1807 1807 0 +11.00(+0.61%)
Jul 06, 2020 1794 1796 1794 1796 0 +8.50(+0.48%)
Jul 05, 2020 1788 1789 1785 1787 0 -0.10(-0.01%)
Jul 04, 2020 1788 1789 1783 1787 0 +0.00(+0.00%)
Jul 03, 2020 1788 1789 1783 1787 0 +0.00(+0.00%)
Jul 02, 2020 1788 1788 1786 1787 0 +8.20(+0.46%)
Jul 01, 2020 1779 1781 1778 1779 0 -19.80(-1.10%)
Jun 30, 2020 1799 1800 1797 1799 0 +14.30(+0.80%)
Jun 29, 2020 1784 1785 1783 1785 0 -2.70(-0.15%)
Jun 28, 2020 1789 1790 1786 1787 0 +2.50(+0.14%)
Jun 27, 2020 1775 1786 1754 1785 0 +0.00(+0.00%)
Jun 26, 2020 1775 1786 1754 1785 0 +9.00(+0.51%)
Jun 25, 2020 1775 1776 1774 1776 0 +3.90(+0.22%)
Jun 24, 2020 1772 1774 1764 1772 0 -12.60(-0.71%)
Jun 23, 2020 1784 1787 1783 1784 0 +17.40(+0.98%)
Jun 22, 2020 1765 1767 1764 1767 0 +5.50(+0.31%)
Jun 21, 2020 1766 1766 1759 1762 0 +5.40(+0.31%)
Jun 20, 2020 1730 1761 1728 1756 0 +0.00(+0.00%)
Jun 19, 2020 1730 1761 1728 1756 0 +25.00(+1.44%)
Jun 18, 2020 1730 1731 1728 1731 0 -5.10(-0.29%)
Jun 17, 2020 1736 1738 1735 1736 0 +1.20(+0.07%)
Jun 16, 2020 1735 1735 1732 1735 0 +0.70(+0.04%)
Jun 15, 2020 1732 1736 1732 1734 0 -4.00(-0.23%)
Jun 14, 2020 1741 1744 1736 1738 0 +1.10(+0.06%)
Jun 13, 2020 1734 1753 1728 1737 0 +0.00(+0.00%)
Jun 12, 2020 1734 1753 1728 1737 0 +3.20(+0.18%)
Jun 11, 2020 1734 1737 1734 1734 0 -12.50(-0.72%)
Jun 10, 2020 1747 1750 1745 1747 0 +24.90(+1.45%)
Jun 09, 2020 1719 1722 1719 1722 0 +18.20(+1.07%)
Jun 08, 2020 1704 1707 1703 1704 0 +21.30(+1.27%)
Jun 07, 2020 1687 1688 1681 1682 0 -6.40(-0.38%)
Jun 06, 2020 1721 1723 1672 1689 0 +0.00(+0.00%)
Jun 05, 2020 1721 1723 1672 1689 0 -32.60(-1.89%)
Jun 04, 2020 1721 1722 1720 1721 0 +19.60(+1.15%)
Jun 03, 2020 1703 1704 1700 1702 0 -33.10(-1.91%)
Jun 02, 2020 1734 1739 1734 1735 0 -19.50(-1.11%)
Jun 01, 2020 1750 1755 1750 1754 0 -1.40(-0.08%)
May 31, 2020 1750 1759 1748 1756 0 +12.60(+0.72%)
May 30, 2020 1733 1754 1725 1743 0 +0.00(+0.00%)
May 29, 2020 1733 1754 1725 1743 0 +8.40(+0.48%)
May 28, 2020 1733 1736 1732 1735 0 +10.70(+0.62%)
May 27, 2020 1725 1726 1722 1724 0 +20.50(+1.20%)
May 26, 2020 1703 1706 1703 1703 0 -23.50(-1.36%)
May 25, 2020 1730 1737 1718 1727 0 -4.80(-0.28%)
May 24, 2020 1735 1737 1731 1732 0 -3.00(-0.17%)
May 23, 2020 1726 1742 1722 1735 0 +0.00(+0.00%)
May 22, 2020 1726 1742 1722 1735 0 +9.40(+0.54%)
May 21, 2020 1726 1727 1725 1725 0 -25.40(-1.45%)
May 20, 2020 1752 1752 1749 1751 0 +2.80(+0.16%)
May 19, 2020 1749 1750 1747 1748 0 +12.90(+0.74%)
May 18, 2020 1735 1738 1733 1735 0 -25.50(-1.45%)
May 17, 2020 1758 1764 1755 1760 0 +6.40(+0.36%)
May 16, 2020 1738 1761 1737 1754 0 +0.00(+0.00%)
May 15, 2020 1738 1761 1737 1754 0 +13.60(+0.78%)
May 14, 2020 1738 1740 1738 1740 0 +17.20(+1.00%)
May 13, 2020 1723 1724 1722 1723 0 +16.80(+0.98%)
May 12, 2020 1705 1708 1705 1706 0 +7.70(+0.45%)
May 11, 2020 1700 1701 1698 1699 0 -11.10(-0.65%)
May 10, 2020 1706 1711 1704 1710 0 +5.10(+0.30%)
May 09, 2020 1727 1736 1703 1705 0 +0.00(+0.00%)
May 08, 2020 1727 1736 1703 1705 0 -20.60(-1.19%)
May 07, 2020 1727 1729 1723 1725 0 +35.60(+2.11%)
May 06, 2020 1686 1692 1684 1690 0 -23.10(-1.35%)
May 05, 2020 1714 1715 1712 1713 0 +1.40(+0.08%)
May 04, 2020 1711 1712 1710 1712 0 +7.40(+0.43%)
May 03, 2020 1711 1712 1700 1704 0 -6.10(-0.36%)
May 02, 2020 1694 1714 1676 1710 0 +0.00(+0.00%)
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.