Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2020 2872 2917 2872 2915 0 +63.08(+2.21%)
May 28, 2020 2836 2855 2830 2852 0 +6.13(+0.22%)
May 27, 2020 2838 2862 2820 2846 0 +9.42(+0.33%)
May 26, 2020 2847 2849 2832 2837 0 -9.75(-0.34%)
May 25, 2020 2828 2848 2826 2847 0 +28.58(+1.01%)
May 24, 2020 2816 2822 2802 2818 0 +4.20(+0.15%)
May 21, 2020 2863 2863 2808 2814 0 -54.15(-1.89%)
May 20, 2020 2891 2892 2864 2868 0 -15.82(-0.55%)
May 19, 2020 2896 2896 2876 2884 0 -14.84(-0.51%)
May 18, 2020 2898 2900 2888 2899 0 +23.16(+0.81%)
May 17, 2020 2873 2890 2862 2875 0 +6.96(+0.24%)
May 14, 2020 2881 2884 2863 2868 0 -1.88(-0.07%)
May 13, 2020 2887 2887 2869 2870 0 -27.71(-0.96%)
May 12, 2020 2883 2900 2876 2898 0 +6.49(+0.22%)
May 11, 2020 2895 2898 2871 2892 0 -3.24(-0.11%)
May 10, 2020 2902 2914 2884 2895 0 -0.54(-0.02%)
May 07, 2020 2883 2904 2879 2895 0 +23.82(+0.83%)
May 06, 2020 2876 2882 2865 2872 0 -6.62(-0.23%)
May 05, 2020 2832 2879 2831 2878 0 +18.06(+0.63%)
Apr 29, 2020 2832 2866 2832 2860 0 +37.64(+1.33%)
Apr 28, 2020 2801 2832 2801 2822 0 +12.42(+0.44%)
Apr 27, 2020 2820 2822 2758 2810 0 -5.47(-0.19%)
Apr 26, 2020 2812 2833 2803 2815 0 +6.96(+0.25%)
Apr 23, 2020 2835 2835 2802 2809 0 -29.97(-1.06%)
Apr 22, 2020 2851 2854 2836 2838 0 -5.48(-0.19%)
Apr 21, 2020 2814 2844 2808 2844 0 +16.97(+0.60%)
Apr 20, 2020 2842 2842 2808 2827 0 -25.54(-0.90%)
Apr 19, 2020 2840 2853 2833 2853 0 +14.06(+0.50%)
Apr 16, 2020 2836 2855 2830 2838 0 +18.55(+0.66%)
Apr 15, 2020 2798 2823 2797 2820 0 +8.77(+0.31%)
Apr 14, 2020 2827 2830 2809 2811 0 -16.11(-0.57%)
Apr 13, 2020 2795 2827 2789 2827 0 +44.23(+1.59%)
Apr 12, 2020 2785 2793 2774 2783 0 -13.58(-0.49%)
Apr 09, 2020 2827 2833 2790 2797 0 -29.27(-1.04%)
Apr 08, 2020 2826 2832 2820 2826 0 +10.53(+0.37%)
Apr 07, 2020 2806 2823 2800 2815 0 -5.39(-0.19%)
Apr 06, 2020 2807 2823 2802 2821 0 +56.77(+2.05%)
Apr 02, 2020 2774 2781 2754 2764 0 -16.65(-0.60%)
Apr 01, 2020 2720 2781 2720 2781 0 +46.12(+1.69%)
Mar 31, 2020 2744 2773 2731 2735 0 -15.78(-0.57%)
Mar 30, 2020 2767 2771 2743 2750 0 +3.09(+0.11%)
Mar 29, 2020 2740 2759 2723 2747 0 -24.99(-0.90%)
Mar 26, 2020 2793 2806 2772 2772 0 +7.29(+0.26%)
Mar 25, 2020 2762 2788 2753 2765 0 -16.68(-0.60%)
Mar 24, 2020 2775 2789 2758 2782 0 +59.15(+2.17%)
Mar 23, 2020 2703 2723 2667 2722 0 +62.27(+2.34%)
Mar 22, 2020 2678 2703 2656 2660 0 -85.45(-3.11%)
Mar 19, 2020 2727 2752 2702 2746 0 +43.49(+1.61%)
Mar 18, 2020 2719 2737 2647 2702 0 -26.63(-0.98%)
Mar 17, 2020 2792 2816 2729 2729 0 -50.88(-1.83%)
Mar 16, 2020 2796 2827 2715 2780 0 -9.61(-0.34%)
Mar 15, 2020 2897 2898 2785 2789 0 -98.18(-3.40%)
Mar 12, 2020 2804 2911 2800 2887 0 -36.06(-1.23%)
Mar 11, 2020 2936 2944 2906 2923 0 -45.03(-1.52%)
Mar 10, 2020 3002 3010 2969 2969 0 -28.24(-0.94%)
Mar 09, 2020 2919 3000 2905 2997 0 +53.47(+1.82%)
Mar 08, 2020 2987 2989 2941 2943 0 -91.22(-3.01%)
Mar 05, 2020 3040 3052 3029 3035 0 -37.17(-1.21%)
Mar 04, 2020 3036 3074 3023 3072 0 +60.01(+1.99%)
Mar 03, 2020 2982 3012 2974 3012 0 +18.77(+0.63%)
Mar 02, 2020 3007 3027 2977 2993 0 +21.97(+0.74%)
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.