Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1589 1593 1576 1592 0 -47.00(-2.87%)
Mar 30, 2020 1643 1646 1637 1639 0 -27.80(-1.67%)
Mar 29, 2020 1663 1674 1656 1667 0 +13.00(+0.79%)
Mar 28, 2020 1653 1661 1631 1654 0 +0.00(+0.00%)
Mar 27, 2020 1653 1661 1631 1654 0 +16.60(+1.01%)
Mar 26, 2020 1640 1646 1633 1637 0 -2.70(-0.16%)
Mar 25, 2020 1642 1646 1634 1640 0 -39.40(-2.35%)
Mar 24, 2020 1666 1683 1665 1680 0 +108.00(+6.87%)
Mar 23, 2020 1564 1575 1560 1572 0 +75.80(+5.07%)
Mar 22, 2020 1505 1511 1485 1496 0 -5.40(-0.36%)
Mar 21, 2020 1472 1519 1458 1501 0 +0.00(+0.00%)
Mar 20, 2020 1472 1519 1458 1501 0 +29.30(+1.99%)
Mar 19, 2020 1472 1476 1458 1472 0 -13.70(-0.92%)
Mar 18, 2020 1487 1490 1474 1486 0 -53.10(-3.45%)
Mar 17, 2020 1528 1547 1528 1539 0 +23.80(+1.57%)
Mar 16, 2020 1513 1518 1497 1515 0 -40.90(-2.63%)
Mar 15, 2020 1564 1575 1540 1556 0 +26.80(+1.75%)
Mar 14, 2020 1583 1598 1504 1529 0 +0.00(+0.00%)
Mar 13, 2020 1583 1598 1504 1529 0 -45.80(-2.91%)
Mar 12, 2020 1583 1583 1571 1575 0 -66.30(-4.04%)
Mar 11, 2020 1633 1642 1633 1641 0 -11.90(-0.72%)
Mar 10, 2020 1649 1654 1649 1653 0 -16.90(-1.01%)
Mar 09, 2020 1680 1681 1667 1670 0 -25.80(-1.52%)
Mar 08, 2020 1693 1702 1680 1696 0 +21.40(+1.28%)
Mar 06, 2020 1673 1693 1642 1674 0 +0.00(+0.00%)
Mar 05, 2020 1673 1693 1642 1674 0 +36.20(+2.21%)
Mar 04, 2020 1638 1641 1637 1638 0 -11.00(-0.67%)
Mar 03, 2020 1640 1654 1638 1649 0 +57.10(+3.59%)
Mar 02, 2020 1586 1594 1586 1592 0 +9.80(+0.62%)
Mar 01, 2020 1593 1594 1576 1582 0 -5.20(-0.33%)
Feb 28, 2020 1646 1651 1564 1587 0 +20.60(+1.31%)
Feb 27, 2020 1567 0 -76.70(-4.67%)
Feb 26, 2020 1643 1645 1640 1643 0 +2.90(+0.18%)
Feb 25, 2020 1637 1641 1636 1640 0 -16.10(-0.97%)
Feb 24, 2020 1662 1667 1656 1657 0 -13.50(-0.81%)
Feb 23, 2020 1656 1684 1655 1670 0 +24.20(+1.47%)
Feb 21, 2020 1624 1652 1622 1646 0 -2.90(-0.18%)
Feb 20, 2020 1649 0 +33.50(+2.07%)
Feb 19, 2020 1615 1615 1613 1615 0 +11.00(+0.69%)
Feb 18, 2020 1605 1605 1604 1604 0 +16.70(+1.05%)
Feb 17, 2020 1585 1589 1582 1588 0 +3.50(+0.22%)
Feb 16, 2020 1585 1586 1583 1584 0 -2.80(-0.18%)
Feb 14, 2020 1579 1588 1576 1587 0 +0.50(+0.03%)
Feb 13, 2020 1586 0 +17.50(+1.12%)
Feb 12, 2020 1570 1570 1569 1569 0 -1.60(-0.10%)
Feb 11, 2020 1571 1572 1570 1570 0 -5.90(-0.37%)
Feb 10, 2020 1576 1576 1575 1576 0 +2.30(+0.15%)
Feb 09, 2020 1576 1576 1573 1574 0 +0.30(+0.02%)
Feb 07, 2020 1571 1578 1564 1574 0 +0.40(+0.03%)
Feb 06, 2020 1573 0 +14.40(+0.92%)
Feb 05, 2020 1560 1560 1558 1559 0 +2.50(+0.16%)
Feb 04, 2020 1556 1557 1556 1556 0 -26.90(-1.70%)
Feb 03, 2020 1582 1584 1581 1583 0 -10.30(-0.65%)
Feb 02, 2020 1598 1598 1592 1594 0 +0.30(+0.02%)
Jan 31, 2020 1578 1596 1575 1593 0 +5.50(+0.35%)
Jan 30, 2020 1588 0 +12.10(+0.77%)
Jan 29, 2020 1577 1577 1575 1576 0 +7.10(+0.45%)
Jan 28, 2020 1566 1569 1565 1569 0 -11.20(-0.71%)
Jan 27, 2020 1581 1581 1580 1580 0 -3.70(-0.23%)
Jan 26, 2020 1580 1588 1579 1584 0 +12.30(+0.78%)
Jan 24, 2020 1563 1576 1556 1571 0 -0.60(-0.04%)
Jan 23, 2020 1572 0 +11.70(+0.75%)
Jan 22, 2020 1559 1561 1558 1560 0 +3.40(+0.22%)
Jan 21, 2020 1559 1560 1557 1557 0 -3.70(-0.24%)
Jan 20, 2020 1557 1563 1556 1560 0 +3.20(+0.21%)
Jan 19, 2020 1557 1559 1556 1557 0 +0.00(+0.00%)
Jan 17, 2020 1553 1561 1549 1557 0 -3.00(-0.19%)
Jan 16, 2020 1560 0 +4.80(+0.31%)
Jan 15, 2020 1557 1557 1555 1556 0 +8.00(+0.52%)
Jan 14, 2020 1547 1548 1546 1548 0 -1.40(-0.09%)
Jan 13, 2020 1549 1550 1548 1549 0 -10.90(-0.70%)
Jan 12, 2020 1563 1563 1560 1560 0 -3.40(-0.22%)
Jan 10, 2020 1553 1564 1547 1563 0 +3.10(+0.20%)
Jan 09, 2020 1560 0 +2.60(+0.17%)
Jan 08, 2020 1558 1558 1556 1558 0 -21.50(-1.36%)
Jan 07, 2020 1579 1581 1576 1579 0 +12.40(+0.79%)
Jan 06, 2020 1567 1568 1566 1567 0 -13.90(-0.88%)
Jan 05, 2020 1563 1591 1562 1580 0 +25.30(+1.63%)
Jan 03, 2020 1532 1557 1530 1555 0 +2.80(+0.18%)
Jan 02, 2020 1552 0 +30.00(+1.97%)
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.