Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1667 1689 1651 1673 41,426 +16.82(+1.02%)
Jun 29, 2020 1621 1659 1612 1656 33,033 +40.36(+2.50%)
Jun 26, 2020 1648 1652 1612 1616 99,950 -31.12(-1.89%)
Jun 25, 2020 1652 1660 1619 1647 35,431 -5.61(-0.34%)
Jun 24, 2020 1669 1669 1611 1652 49,558 -25.25(-1.51%)
Jun 23, 2020 1700 1703 1669 1678 30,678 -17.64(-1.04%)
Jun 22, 2020 1678 1704 1669 1695 35,884 -1.27(-0.07%)
Jun 19, 2020 1725 1725 1679 1696 96,766 -24.31(-1.41%)
Jun 18, 2020 1689 1727 1689 1721 34,664 +11.38(+0.67%)
Jun 17, 2020 1712 1749 1699 1709 44,453 +7.12(+0.42%)
Jun 16, 2020 1682 1718 1662 1702 35,485 +64.27(+3.92%)
Jun 15, 2020 1602 1698 1602 1638 57,921 +11.59(+0.71%)
Jun 12, 2020 1653 1655 1595 1626 60,797 +10.73(+0.66%)
Jun 11, 2020 1655 1701 1616 1616 46,449 -83.07(-4.89%)
Jun 10, 2020 1706 1706 1661 1699 49,343 +2.75(+0.16%)
Jun 09, 2020 1694 1704 1689 1696 37,673 -9.89(-0.58%)
Jun 08, 2020 1657 1709 1641 1706 46,570 +64.26(+3.91%)
Jun 05, 2020 1668 1687 1636 1642 97,934 -20.79(-1.25%)
Jun 04, 2020 1707 1720 1648 1662 55,377 -66.22(-3.83%)
Jun 03, 2020 1756 1759 1725 1729 40,720 -37.15(-2.10%)
Jun 02, 2020 1781 1781 1744 1766 44,784 -9.27(-0.52%)
Jun 01, 2020 1790 1802 1747 1775 71,347 -3.29(-0.19%)
May 29, 2020 1758 1790 1699 1778 357,676 +33.71(+1.93%)
May 28, 2020 1757 1767 1725 1745 78,138 +9.55(+0.55%)
May 27, 2020 1680 1741 1602 1735 100,916 +49.58(+2.94%)
May 26, 2020 1708 1708 1670 1686 39,742 +11.67(+0.70%)
May 22, 2020 1718 1720 1669 1674 42,547 -56.33(-3.26%)
May 21, 2020 1720 1737 1687 1730 48,166 +21.67(+1.27%)
May 20, 2020 1708 1783 1674 1708 117,686 -48.22(-2.74%)
May 19, 2020 1776 1815 1694 1757 69,223 -60.16(-3.31%)
May 18, 2020 1749 1847 1749 1817 33,651 +89.33(+5.17%)
May 15, 2020 1699 1746 1668 1728 54,073 -8.01(-0.46%)
May 14, 2020 1756 1781 1715 1736 27,500 -23.93(-1.36%)
May 13, 2020 1796 1820 1706 1759 41,921 -22.26(-1.25%)
May 12, 2020 1924 1924 1782 1782 40,802 -16.27(-0.90%)
May 11, 2020 1737 1846 1737 1798 69,687 +61.76(+3.56%)
May 08, 2020 1833 1837 1733 1736 91,467 -62.79(-3.49%)
May 07, 2020 1841 1860 1799 1799 29,881 -13.31(-0.73%)
May 06, 2020 1824 1858 1802 1812 35,180 +5.46(+0.30%)
May 05, 2020 1737 1807 1737 1807 28,757 +43.57(+2.47%)
May 04, 2020 1756 1767 1729 1763 28,839 +11.04(+0.63%)
May 01, 2020 1761 1771 1716 1752 25,921 -48.33(-2.68%)
Apr 30, 2020 1848 1854 1797 1801 82,782 -44.37(-2.40%)
Apr 29, 2020 1759 1852 1757 1845 58,613 +98.72(+5.65%)
Apr 28, 2020 1769 1792 1719 1746 44,906 -2.85(-0.16%)
Apr 27, 2020 1736 1793 1736 1749 54,096 +41.56(+2.43%)
Apr 24, 2020 1631 1731 1609 1708 93,698 +64.23(+3.91%)
Apr 23, 2020 1624 1657 1597 1643 64,107 +27.09(+1.68%)
Apr 22, 2020 1581 1633 1581 1616 62,851 +77.01(+5.00%)
Apr 21, 2020 1666 1666 1535 1539 108,179 -139.37(-8.30%)
Apr 20, 2020 1600 1686 1600 1679 113,923 +7.94(+0.48%)
Apr 17, 2020 1584 1675 1584 1671 72,133 +40.56(+2.49%)
Apr 16, 2020 1625 1663 1607 1630 43,038 +29.72(+1.86%)
Apr 15, 2020 1611 1638 1600 1600 25,198 -27.16(-1.67%)
Apr 14, 2020 1587 1628 1571 1628 24,854 +70.64(+4.54%)
Apr 13, 2020 1605 1615 1527 1557 20,575 -47.34(-2.95%)
Apr 09, 2020 1624 1669 1587 1604 63,103 +18.57(+1.17%)
Apr 08, 2020 1599 1624 1583 1586 26,997 -3.57(-0.22%)
Apr 07, 2020 1577 1623 1563 1589 68,743 +39.67(+2.56%)
Apr 06, 2020 1497 1562 1471 1550 40,851 +103.34(+7.15%)
Apr 03, 2020 1502 1502 1420 1446 34,526 -64.63(-4.28%)
Apr 02, 2020 1423 1520 1402 1511 40,283 +60.36(+4.16%)
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.