Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 1778 1780 1776 1777 0 -2.40(-0.13%)
Jun 22, 2021 1779 1780 1779 1779 0 -6.10(-0.34%)
Jun 21, 2021 1783 1788 1783 1785 0 +16.20(+0.92%)
Jun 20, 2021 1764 1770 1764 1769 0 +5.20(+0.29%)
Jun 19, 2021 1774 1798 1761 1764 0 +0.00(+0.00%)
Jun 18, 2021 1774 1798 1761 1764 0 -12.50(-0.70%)
Jun 17, 2021 1774 1778 1774 1776 0 -43.50(-2.39%)
Jun 16, 2021 1812 1820 1811 1820 0 -40.60(-2.18%)
Jun 15, 2021 1861 1862 1860 1860 0 -8.10(-0.43%)
Jun 14, 2021 1868 1869 1868 1869 0 -8.80(-0.47%)
Jun 13, 2021 1880 1880 1875 1877 0 -2.10(-0.11%)
Jun 12, 2021 1902 1906 1876 1880 0 +0.00(+0.00%)
Jun 11, 2021 1902 1906 1876 1880 0 -22.10(-1.16%)
Jun 10, 2021 1902 1902 1901 1902 0 +10.10(+0.53%)
Jun 09, 2021 1891 1892 1891 1892 0 -4.50(-0.24%)
Jun 08, 2021 1894 1896 1894 1896 0 -5.40(-0.28%)
Jun 07, 2021 1902 1902 1901 1901 0 +8.70(+0.46%)
Jun 06, 2021 1894 1895 1892 1893 0 -1.40(-0.07%)
Jun 05, 2021 1873 1899 1856 1894 0 +0.00(+0.00%)
Jun 04, 2021 1873 1899 1856 1894 0 +20.60(+1.10%)
Jun 03, 2021 1873 1874 1872 1874 0 -38.00(-1.99%)
Jun 02, 2021 1910 1912 1910 1912 0 +9.20(+0.48%)
Jun 01, 2021 1903 1903 1901 1902 0 -8.10(-0.42%)
May 31, 2021 1907 1913 1905 1910 0 +3.40(+0.18%)
May 30, 2021 1907 1908 1906 1907 0 +0.70(+0.04%)
May 29, 2021 1900 1909 1884 1906 0 +0.00(+0.00%)
May 28, 2021 1900 1909 1884 1906 0 +9.40(+0.50%)
May 27, 2021 1898 1898 1897 1897 0 +0.10(+0.01%)
May 26, 2021 1897 1897 1896 1897 0 -2.60(-0.14%)
May 25, 2021 1900 1900 1899 1899 0 +19.80(+1.05%)
May 24, 2021 1881 1882 1877 1880 0 -2.00(-0.11%)
May 23, 2021 1884 1884 1881 1882 0 -0.20(-0.01%)
May 22, 2021 1878 1890 1870 1882 0 +0.00(+0.00%)
May 21, 2021 1878 1890 1870 1882 0 +5.40(+0.29%)
May 20, 2021 1878 1879 1876 1876 0 +7.30(+0.39%)
May 19, 2021 1870 1871 1868 1869 0 -0.50(-0.03%)
May 18, 2021 1870 1870 1869 1870 0 +2.60(+0.14%)
May 17, 2021 1867 1868 1866 1867 0 +21.40(+1.16%)
May 16, 2021 1846 1850 1841 1846 0 +1.60(+0.09%)
May 15, 2021 1826 1847 1819 1844 0 +0.00(+0.00%)
May 14, 2021 1826 1847 1819 1844 0 +18.00(+0.99%)
May 13, 2021 1826 1828 1826 1826 0 +9.30(+0.51%)
May 12, 2021 1816 1817 1814 1817 0 -19.90(-1.08%)
May 11, 2021 1838 1839 1837 1837 0 -0.20(-0.01%)
May 10, 2021 1836 1837 1836 1837 0 +2.60(+0.14%)
May 09, 2021 1835 1836 1833 1834 0 +2.20(+0.12%)
May 08, 2021 1815 1845 1813 1832 0 +0.00(+0.00%)
May 07, 2021 1815 1845 1813 1832 0 +16.90(+0.93%)
May 06, 2021 1815 1816 1814 1815 0 +29.60(+1.66%)
May 05, 2021 1787 1788 1785 1786 0 +7.00(+0.39%)
May 04, 2021 1778 1779 1777 1778 0 -13.80(-0.77%)
May 03, 2021 1793 1794 1792 1792 0 +24.70(+1.40%)
May 02, 2021 1768 1769 1766 1768 0 -1.20(-0.07%)
May 01, 2021 1772 1773 1763 1769 0 +0.00(+0.00%)
Apr 30, 2021 1772 1773 1763 1769 0 -3.90(-0.22%)
Apr 29, 2021 1772 1773 1770 1773 0 -10.00(-0.56%)
Apr 28, 2021 1782 1784 1781 1783 0 +7.00(+0.39%)
Apr 27, 2021 1776 1777 1775 1776 0 -4.70(-0.26%)
Apr 26, 2021 1781 1782 1780 1780 0 +6.00(+0.34%)
Apr 25, 2021 1776 1776 1774 1774 0 -2.30(-0.13%)
Apr 24, 2021 1784 1796 1770 1777 0 +0.00(+0.00%)
Apr 23, 2021 1784 1796 1770 1777 0 -7.80(-0.44%)
Apr 22, 2021 1784 1786 1784 1784 0 -11.00(-0.61%)
Apr 21, 2021 1794 1796 1794 1796 0 +17.40(+0.98%)
Apr 20, 2021 1779 1780 1778 1778 0 +7.20(+0.41%)
Apr 19, 2021 1770 1771 1770 1771 0 -6.60(-0.37%)
Apr 18, 2021 1779 1779 1776 1778 0 +0.20(+0.01%)
Apr 17, 2021 1765 1785 1760 1777 0 +0.00(+0.00%)
Apr 16, 2021 1765 1785 1760 1777 0 +12.80(+0.73%)
Apr 15, 2021 1765 1766 1764 1764 0 +28.30(+1.63%)
Apr 14, 2021 1737 1737 1736 1736 0 -10.10(-0.58%)
Apr 13, 2021 1746 1747 1745 1746 0 +13.50(+0.78%)
Apr 12, 2021 1732 1733 1732 1733 0 -9.90(-0.57%)
Apr 11, 2021 1744 1745 1741 1743 0 -1.40(-0.08%)
Apr 10, 2021 1756 1758 1731 1744 0 +0.00(+0.00%)
Apr 09, 2021 1756 1758 1731 1744 0 -12.20(-0.69%)
Apr 08, 2021 1756 1757 1755 1756 0 +19.90(+1.15%)
Apr 07, 2021 1739 1739 1736 1736 0 -7.70(-0.44%)
Apr 06, 2021 1744 1745 1744 1744 0 +14.60(+0.84%)
Apr 05, 2021 1729 1730 1728 1730 0 +0.30(+0.02%)
Apr 04, 2021 1730 1730 1728 1729 0 -1.10(-0.06%)
Apr 02, 2021 1709 1732 1706 1730 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.