Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1666 1674 1618 1643 0 -49.92(-2.95%)
Feb 27, 2020 1740 1759 1683 1693 0 -52.89(-3.03%)
Feb 26, 2020 1772 1790 1738 1746 0 -17.94(-1.02%)
Feb 25, 2020 1789 1795 1760 1764 0 -24.66(-1.38%)
Feb 24, 2020 1796 1807 1782 1788 0 -17.12(-0.95%)
Feb 21, 2020 1807 1821 1794 1805 0 -12.21(-0.67%)
Feb 20, 2020 1813 1823 1804 1818 0 +0.52(+0.03%)
Feb 19, 2020 1819 1828 1809 1817 0 -2.36(-0.13%)
Feb 18, 2020 1818 1829 1811 1820 0 +2.39(+0.13%)
Feb 14, 2020 1817 1825 1807 1817 0 +4.25(+0.23%)
Feb 13, 2020 1804 1818 1796 1813 0 +8.55(+0.47%)
Feb 12, 2020 1804 1814 1790 1804 0 -2.79(-0.15%)
Feb 11, 2020 1807 1816 1801 1807 0 +3.05(+0.17%)
Feb 10, 2020 1799 1811 1790 1804 0 +4.79(+0.27%)
Feb 07, 2020 1807 1813 1794 1799 0 -4.16(-0.23%)
Feb 06, 2020 1808 1818 1797 1803 0 -3.28(-0.18%)
Feb 05, 2020 1797 1814 1791 1807 0 +10.02(+0.56%)
Feb 04, 2020 1810 1816 1789 1797 0 -12.70(-0.70%)
Feb 03, 2020 1804 1817 1797 1809 0 +13.07(+0.73%)
Jan 31, 2020 1800 1810 1786 1796 0 -5.38(-0.30%)
Jan 30, 2020 1795 1806 1787 1802 0 +4.88(+0.27%)
Jan 29, 2020 1793 1801 1782 1797 0 +6.11(+0.34%)
Jan 28, 2020 1788 1801 1781 1791 0 +5.10(+0.29%)
Jan 27, 2020 1795 1804 1780 1786 0 -11.38(-0.63%)
Jan 24, 2020 1793 1806 1786 1797 0 +3.02(+0.17%)
Jan 23, 2020 1775 1797 1770 1794 0 +23.32(+1.32%)
Jan 22, 2020 1775 1784 1763 1771 0 -1.61(-0.09%)
Jan 21, 2020 1766 1777 1758 1772 0 +6.63(+0.38%)
Jan 17, 2020 1757 1769 1751 1766 0 +8.76(+0.50%)
Jan 16, 2020 1754 1762 1750 1757 0 +6.41(+0.37%)
Jan 15, 2020 1738 1757 1736 1750 0 +19.15(+1.11%)
Jan 14, 2020 1725 1736 1718 1731 0 +6.82(+0.40%)
Jan 13, 2020 1714 1732 1713 1725 0 +10.20(+0.59%)
Jan 10, 2020 1714 1722 1708 1714 0 +2.94(+0.17%)
Jan 09, 2020 1707 1716 1702 1711 0 +2.56(+0.15%)
Jan 08, 2020 1710 1716 1702 1709 0 -2.47(-0.14%)
Jan 07, 2020 1713 1719 1702 1711 0 -4.21(-0.25%)
Jan 06, 2020 1720 1726 1712 1715 0 -3.78(-0.22%)
Jan 03, 2020 1716 1728 1713 1719 0 -0.27(-0.02%)
Jan 02, 2020 1739 1740 1713 1720 0 -16.86(-0.97%)
Dec 31, 2019 1730 1741 1726 1736 0 +7.32(+0.42%)
Dec 30, 2019 1720 1730 1717 1729 0 +4.61(+0.27%)
Dec 27, 2019 1724 1728 1717 1724 0 +0.94(+0.05%)
Dec 26, 2019 1725 1729 1717 1724 0 +0.66(+0.04%)
Dec 24, 2019 1724 1728 1717 1723 0 -0.66(-0.04%)
Dec 23, 2019 1736 1742 1716 1724 0 -11.30(-0.65%)
Dec 20, 2019 1732 1745 1720 1735 0 +6.81(+0.39%)
Dec 19, 2019 1731 1741 1722 1728 0 -3.65(-0.21%)
Dec 18, 2019 1731 1739 1719 1732 0 +8.22(+0.48%)
Dec 17, 2019 1719 1736 1713 1723 0 +8.77(+0.51%)
Dec 16, 2019 1697 1722 1694 1715 0 +7.39(+0.43%)
Dec 13, 2019 1700 1714 1689 1707 0 +5.90(+0.35%)
Dec 12, 2019 1705 1714 1690 1701 0 -5.41(-0.32%)
Dec 11, 2019 1705 1715 1696 1707 0 +5.64(+0.33%)
Dec 10, 2019 1695 1709 1690 1701 0 +6.00(+0.35%)
Dec 09, 2019 1699 1705 1690 1695 0 +1.20(+0.07%)
Dec 06, 2019 1691 1703 1687 1694 0 +0.15(+0.01%)
Dec 05, 2019 1692 1698 1682 1694 0 +2.43(+0.14%)
Dec 04, 2019 1676 1701 1675 1691 0 +13.87(+0.83%)
Dec 03, 2019 1673 1684 1667 1678 0 +5.61(+0.34%)
Dec 02, 2019 1679 1685 1667 1672 0 -10.36(-0.62%)
Nov 29, 2019 1688 1696 1679 1682 0 -3.67(-0.22%)
Nov 27, 2019 1683 1689 1675 1686 0 +2.49(+0.15%)
Nov 26, 2019 1682 1689 1674 1683 0 +2.17(+0.13%)
Nov 25, 2019 1686 1693 1676 1681 0 -5.83(-0.35%)
Nov 22, 2019 1690 1697 1676 1687 0 -1.29(-0.08%)
Nov 21, 2019 1688 1695 1680 1688 0 -3.31(-0.20%)
Nov 20, 2019 1687 1698 1678 1692 0 +3.95(+0.23%)
Nov 19, 2019 1690 1697 1678 1688 0 -4.71(-0.28%)
Nov 18, 2019 1702 1713 1689 1692 0 -4.48(-0.26%)
Nov 15, 2019 1692 1704 1684 1697 0 +2.96(+0.17%)
Nov 14, 2019 1698 1708 1685 1694 0 -6.43(-0.38%)
Nov 13, 2019 1689 1708 1684 1700 0 +15.92(+0.95%)
Nov 12, 2019 1686 1697 1675 1684 0 -6.51(-0.38%)
Nov 11, 2019 1701 1706 1686 1691 0 -11.30(-0.66%)
Nov 08, 2019 1701 1711 1691 1702 0 -1.50(-0.09%)
Nov 07, 2019 1716 1722 1691 1704 0 -20.00(-1.16%)
Nov 06, 2019 1726 1738 1716 1724 0 -1.58(-0.09%)
Nov 05, 2019 1732 1741 1716 1725 0 -11.97(-0.69%)
Nov 04, 2019 1751 1762 1729 1737 0 -15.10(-0.86%)
Nov 01, 2019 1761 1767 1747 1752 0 -6.18(-0.35%)
Oct 31, 2019 1755 1763 1744 1759 0 +3.58(+0.20%)
Oct 30, 2019 1741 1759 1734 1755 0 +17.92(+1.03%)
Oct 29, 2019 1729 1743 1723 1737 0 +9.40(+0.54%)
Oct 28, 2019 1742 1753 1725 1728 0 -25.77(-1.47%)
Oct 25, 2019 1775 1777 1749 1754 0 -22.73(-1.28%)
Oct 24, 2019 1773 1786 1764 1776 0 +4.69(+0.26%)
Oct 23, 2019 1771 1778 1762 1772 0 +3.80(+0.21%)
Oct 22, 2019 1765 1775 1759 1768 0 +4.79(+0.27%)
Oct 21, 2019 1758 1767 1752 1763 0 +5.77(+0.33%)
Oct 18, 2019 1751 1762 1744 1757 0 +4.62(+0.26%)
Oct 17, 2019 1748 1760 1743 1753 0 +5.03(+0.29%)
Oct 16, 2019 1743 1752 1736 1748 0 +2.16(+0.12%)
Oct 15, 2019 1751 1759 1740 1745 0 -4.90(-0.28%)
Oct 14, 2019 1768 1769 1746 1750 0 -14.93(-0.85%)
Oct 11, 2019 1762 1784 1753 1765 0 +3.82(+0.22%)
Oct 10, 2019 1761 1770 1750 1761 0 -16.79(-0.94%)
Oct 09, 2019 1776 1785 1769 1778 0 +5.46(+0.31%)
Oct 08, 2019 1792 1795 1771 1773 0 -21.23(-1.18%)
Oct 07, 2019 1796 1806 1787 1794 0 -4.73(-0.26%)
Oct 04, 2019 1780 1800 1773 1799 0 +21.78(+1.23%)
Oct 03, 2019 1773 1781 1763 1777 0 +5.90(+0.33%)
Oct 02, 2019 1789 1794 1767 1771 0 -21.12(-1.18%)
Oct 01, 2019 1795 1802 1783 1792 0 -6.82(-0.38%)
Sep 30, 2019 1800 1808 1791 1799 0 -0.02(-0.00%)
Sep 27, 2019 1811 1813 1790 1799 0 -11.02(-0.61%)
Sep 26, 2019 1811 1821 1802 1810 0 +3.42(+0.19%)
Sep 25, 2019 1802 1811 1794 1807 0 +4.01(+0.22%)
Sep 24, 2019 1795 1819 1786 1803 0 +12.89(+0.72%)
Sep 23, 2019 1789 1799 1781 1790 0 +1.60(+0.09%)
Sep 20, 2019 1781 1796 1772 1788 0 +6.94(+0.39%)
Sep 19, 2019 1781 1789 1769 1781 0 +4.97(+0.28%)
Sep 18, 2019 1767 1782 1757 1776 0 +15.89(+0.90%)
Sep 17, 2019 1756 1774 1746 1760 0 +6.81(+0.39%)
Sep 16, 2019 1750 1761 1739 1753 0 +4.52(+0.26%)
Sep 13, 2019 1749 1765 1730 1749 0 -5.44(-0.31%)
Sep 12, 2019 1772 1781 1747 1754 0 -7.83(-0.44%)
Sep 11, 2019 1741 1767 1731 1762 0 +17.64(+1.01%)
Sep 10, 2019 1741 1755 1722 1745 0 +1.12(+0.06%)
Sep 09, 2019 1741 1756 1728 1743 0 -4.68(-0.27%)
Sep 06, 2019 1761 1768 1740 1748 0 -7.00(-0.40%)
Sep 05, 2019 1757 1771 1744 1755 0 -11.41(-0.65%)
Sep 04, 2019 1770 1775 1753 1767 0 +2.98(+0.17%)
Sep 03, 2019 1737 1766 1731 1764 0 +25.57(+1.47%)
Aug 30, 2019 1735 1748 1725 1738 0 +8.98(+0.52%)
Aug 29, 2019 1725 1734 1713 1729 0 +11.80(+0.69%)
Aug 28, 2019 1718 1728 1708 1717 0 -1.05(-0.06%)
Aug 27, 2019 1730 1740 1717 1718 0 +0.13(+0.01%)
Aug 26, 2019 1701 1720 1696 1718 0 +21.56(+1.27%)
Aug 23, 2019 1724 1731 1690 1697 0 -25.13(-1.46%)
Aug 22, 2019 1722 1731 1710 1722 0 -0.93(-0.05%)
Aug 21, 2019 1710 1728 1705 1723 0 +12.31(+0.72%)
Aug 20, 2019 1715 1722 1695 1710 0 -1.31(-0.08%)
Aug 19, 2019 1703 1722 1693 1712 0 -5.38(-0.31%)
Aug 16, 2019 1707 1724 1703 1717 0 +12.75(+0.75%)
Aug 15, 2019 1697 1720 1685 1704 0 +7.08(+0.42%)
Aug 14, 2019 1717 1724 1692 1697 0 -23.17(-1.35%)
Aug 13, 2019 1713 1729 1702 1720 0 +4.24(+0.25%)
Aug 12, 2019 1724 1731 1706 1716 0 -8.61(-0.50%)
Aug 09, 2019 1734 1742 1718 1725 0 -6.51(-0.38%)
Aug 08, 2019 1711 1738 1699 1731 0 +18.67(+1.09%)
Aug 07, 2019 1711 1726 1685 1713 0 -1.44(-0.08%)
Aug 06, 2019 1700 1723 1680 1714 0 +15.29(+0.90%)
Aug 05, 2019 1721 1735 1691 1699 0 -25.41(-1.47%)
Aug 02, 2019 1730 1746 1714 1724 0 -0.67(-0.04%)
Aug 01, 2019 1712 1741 1703 1725 0 +3.08(+0.18%)
Jul 31, 2019 1734 1746 1713 1722 0 -13.01(-0.75%)
Jul 30, 2019 1745 1759 1727 1735 0 -13.77(-0.79%)
Jul 29, 2019 1746 1755 1731 1748 0 +3.21(+0.18%)
Jul 26, 2019 1743 1757 1734 1745 0 +4.45(+0.26%)
Jul 25, 2019 1741 1754 1725 1741 0 +2.20(+0.13%)
Jul 24, 2019 1747 1757 1724 1739 0 -6.17(-0.35%)
Jul 23, 2019 1748 1758 1731 1745 0 -3.60(-0.21%)
Jul 22, 2019 1758 1762 1737 1748 0 -5.77(-0.33%)
Jul 19, 2019 1779 1784 1752 1754 0 -29.86(-1.67%)
Jul 18, 2019 1772 1787 1757 1784 0 +8.37(+0.47%)
Jul 17, 2019 1775 1788 1769 1776 0 +5.74(+0.32%)
Jul 16, 2019 1775 1784 1758 1770 0 -7.27(-0.41%)
Jul 15, 2019 1781 1790 1766 1777 0 -7.01(-0.39%)
Jul 12, 2019 1795 1799 1776 1784 0 -12.38(-0.69%)
Jul 11, 2019 1797 1806 1779 1797 0 -0.96(-0.05%)
Jul 10, 2019 1800 1811 1788 1798 0 +2.53(+0.14%)
Jul 09, 2019 1790 1803 1779 1795 0 +3.78(+0.21%)
Jul 08, 2019 1795 1802 1779 1791 0 -3.61(-0.20%)
Jul 05, 2019 1785 1798 1766 1795 0 -2.51(-0.14%)
Jul 03, 2019 1790 1810 1782 1797 0 +11.36(+0.64%)
Jul 02, 2019 1778 1795 1770 1786 0 +14.11(+0.80%)
Jul 01, 2019 1774 1780 1753 1772 0 -1.91(-0.11%)
Jun 28, 2019 1769 1786 1759 1774 0 +4.11(+0.23%)
Jun 27, 2019 1769 1783 1753 1770 0 +5.64(+0.32%)
Jun 26, 2019 1793 1798 1760 1764 0 -33.84(-1.88%)
Jun 25, 2019 1814 1822 1790 1798 0 -14.26(-0.79%)
Jun 24, 2019 1822 1830 1804 1812 0 -8.65(-0.48%)
Jun 21, 2019 1816 1834 1799 1821 0 -0.63(-0.03%)
Jun 20, 2019 1808 1829 1793 1821 0 +19.73(+1.10%)
Jun 19, 2019 1781 1810 1776 1802 0 +15.99(+0.90%)
Jun 18, 2019 1803 1806 1773 1786 0 -5.90(-0.33%)
Jun 17, 2019 1795 1804 1781 1792 0 -3.77(-0.21%)
Jun 14, 2019 1781 1802 1777 1795 0 +17.07(+0.96%)
Jun 13, 2019 1785 1790 1767 1778 0 -2.07(-0.12%)
Jun 12, 2019 1765 1788 1758 1780 0 +20.95(+1.19%)
Jun 11, 2019 1771 1778 1750 1759 0 -14.39(-0.81%)
Jun 10, 2019 1785 1788 1762 1774 0 -11.69(-0.65%)
Jun 07, 2019 1809 1821 1783 1785 0 -12.17(-0.68%)
Jun 06, 2019 1790 1804 1778 1798 0 +8.31(+0.46%)
Jun 05, 2019 1758 1798 1751 1789 0 +36.23(+2.07%)
Jun 04, 2019 1750 1760 1718 1753 0 +5.62(+0.32%)
Jun 03, 2019 1731 1750 1722 1747 0 +20.87(+1.21%)
May 31, 2019 1722 1734 1709 1727 0 +5.74(+0.33%)
May 30, 2019 1725 1738 1709 1721 0 -2.43(-0.14%)
May 29, 2019 1749 1752 1717 1723 0 -23.09(-1.32%)
May 28, 2019 1779 1780 1743 1746 0 -29.84(-1.68%)
May 24, 2019 1782 1791 1774 1776 0 -2.95(-0.17%)
May 23, 2019 1772 1784 1763 1779 0 +8.45(+0.48%)
May 22, 2019 1761 1775 1754 1771 0 +11.89(+0.68%)
May 21, 2019 1758 1772 1750 1759 0 +2.16(+0.12%)
May 20, 2019 1758 1771 1747 1757 0 +0.80(+0.05%)
May 17, 2019 1747 1767 1742 1756 0 +0.55(+0.03%)
May 16, 2019 1744 1763 1738 1755 0 +10.23(+0.59%)
May 15, 2019 1749 1757 1740 1745 0 -2.31(-0.13%)
May 14, 2019 1761 1764 1743 1747 0 -19.02(-1.08%)
May 13, 2019 1748 1770 1743 1766 0 +13.86(+0.79%)
May 10, 2019 1730 1758 1721 1753 0 +21.15(+1.22%)
May 09, 2019 1734 1745 1717 1731 0 -0.98(-0.06%)
May 08, 2019 1752 1756 1729 1732 0 -23.90(-1.36%)
May 07, 2019 1764 1771 1750 1756 0 -8.90(-0.50%)
May 06, 2019 1772 1780 1757 1765 0 -7.09(-0.40%)
May 03, 2019 1760 1779 1757 1772 0 +14.43(+0.82%)
May 02, 2019 1768 1779 1744 1758 0 -5.81(-0.33%)
May 01, 2019 1779 1784 1761 1764 0 -20.81(-1.17%)
Apr 30, 2019 1765 1790 1755 1784 0 +22.33(+1.27%)
Apr 29, 2019 1767 1772 1754 1762 0 -9.34(-0.53%)
Apr 26, 2019 1776 1788 1767 1772 0 +3.70(+0.21%)
Apr 25, 2019 1754 1776 1748 1768 0 +8.02(+0.46%)
Apr 24, 2019 1751 1770 1745 1760 0 +14.12(+0.81%)
Apr 23, 2019 1741 1753 1732 1746 0 +6.75(+0.39%)
Apr 22, 2019 1737 1747 1730 1739 0 +0.25(+0.01%)
Apr 18, 2019 1741 1756 1728 1739 0 +0.34(+0.02%)
Apr 17, 2019 1747 1751 1733 1738 0 -5.93(-0.34%)
Apr 16, 2019 1771 1778 1739 1744 0 -29.29(-1.65%)
Apr 15, 2019 1769 1786 1759 1774 0 +6.04(+0.34%)
Apr 12, 2019 1745 1770 1733 1768 0 +19.38(+1.11%)
Apr 11, 2019 1742 1753 1736 1748 0 +7.61(+0.44%)
Apr 10, 2019 1750 1763 1737 1741 0 -3.51(-0.20%)
Apr 09, 2019 1744 1754 1735 1744 0 -1.50(-0.09%)
Apr 08, 2019 1755 1761 1740 1746 0 -11.90(-0.68%)
Apr 05, 2019 1745 1758 1737 1757 0 +15.18(+0.87%)
Apr 04, 2019 1751 1758 1734 1742 0 -2.43(-0.14%)
Apr 03, 2019 1746 1754 1731 1745 0 -1.38(-0.08%)
Apr 02, 2019 1748 1754 1733 1746 0 -1.23(-0.07%)
Apr 01, 2019 1757 1762 1732 1747 0 -10.82(-0.62%)
Mar 29, 2019 1747 1760 1739 1758 0 +11.98(+0.69%)
Mar 28, 2019 1767 1771 1732 1746 0 -18.25(-1.03%)
Mar 27, 2019 1775 1778 1756 1764 0 -10.16(-0.57%)
Mar 26, 2019 1769 1780 1762 1775 0 +8.32(+0.47%)
Mar 25, 2019 1769 1775 1753 1766 0 -1.30(-0.07%)
Mar 22, 2019 1760 1779 1756 1768 0 +10.93(+0.62%)
Mar 21, 2019 1739 1761 1734 1757 0 +16.90(+0.97%)
Mar 20, 2019 1742 1755 1732 1740 0 -0.09(-0.01%)
Mar 19, 2019 1755 1758 1732 1740 0 -17.79(-1.01%)
Mar 18, 2019 1765 1768 1749 1758 0 -5.87(-0.33%)
Mar 15, 2019 1755 1769 1748 1763 0 +8.42(+0.48%)
Mar 14, 2019 1757 1766 1749 1755 0 -2.33(-0.13%)
Mar 13, 2019 1755 1763 1746 1757 0 +4.41(+0.25%)
Mar 12, 2019 1746 1758 1741 1753 0 +7.86(+0.45%)
Mar 11, 2019 1736 1748 1731 1745 0 +9.43(+0.54%)
Mar 08, 2019 1730 1738 1719 1736 0 +7.27(+0.42%)
Mar 07, 2019 1726 1740 1720 1728 0 +6.23(+0.36%)
Mar 06, 2019 1724 1734 1714 1722 0 -0.04(-0.00%)
Mar 05, 2019 1725 1731 1717 1722 0 -4.31(-0.25%)
Mar 04, 2019 1726 1731 1710 1726 0 +5.58(+0.32%)
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.