Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2021 29331 29667 29268 29647 0 +754.40(+2.61%)
Oct 28, 2021 28819 29001 28475 28893 0 +72.60(+0.25%)
Oct 27, 2021 28872 28895 28693 28820 0 -278.10(-0.96%)
Oct 26, 2021 29056 29139 28870 29098 0 -7.80(-0.03%)
Oct 25, 2021 28928 29161 28894 29106 0 +505.60(+1.77%)
Oct 24, 2021 28527 28669 28473 28600 0 -204.40(-0.71%)
Oct 21, 2021 28805 0 +96.20(+0.34%)
Oct 20, 2021 29153 29221 28689 28709 0 -547.00(-1.87%)
Oct 19, 2021 29386 29489 29222 29256 0 +40.10(+0.14%)
Oct 18, 2021 29117 29272 29075 29216 0 +190.00(+0.65%)
Oct 17, 2021 29094 29144 28924 29026 0 -43.10(-0.15%)
Oct 14, 2021 28787 29082 28726 29069 0 +517.70(+1.81%)
Oct 13, 2021 28264 28577 28234 28551 0 +410.60(+1.46%)
Oct 12, 2021 28085 28365 27994 28140 0 -90.30(-0.32%)
Oct 11, 2021 28459 28469 28166 28231 0 -267.60(-0.94%)
Oct 10, 2021 27978 28581 27893 28498 0 +449.30(+1.60%)
Oct 07, 2021 28031 28321 28019 28049 0 +370.70(+1.34%)
Oct 06, 2021 27666 28015 27608 27678 0 +149.30(+0.54%)
Oct 05, 2021 28034 28210 27294 27529 0 -293.20(-1.05%)
Oct 04, 2021 28050 28059 27460 27822 0 -622.80(-2.19%)
Oct 03, 2021 29044 29046 28344 28445 0 -326.20(-1.13%)
Sep 30, 2021 29235 29394 28681 28771 0 -681.60(-2.31%)
Sep 29, 2021 29569 29622 29311 29453 0 -91.60(-0.31%)
Sep 28, 2021 29612 29679 29329 29544 0 -639.70(-2.12%)
Sep 27, 2021 30142 30208 30002 30184 0 -56.10(-0.19%)
Sep 26, 2021 30278 30415 30197 30240 0 -8.70(-0.03%)
Sep 23, 2021 30142 30276 30110 30249 0 +609.40(+2.06%)
Sep 21, 2021 29745 29868 29574 29639 0 -200.30(-0.67%)
Sep 20, 2021 30021 30051 29832 29840 0 -660.40(-2.17%)
Sep 16, 2021 30388 30542 30359 30500 0 +176.80(+0.58%)
Sep 15, 2021 30606 30622 30202 30323 0 -188.40(-0.62%)
Sep 14, 2021 30464 30573 30347 30512 0 -158.40(-0.52%)
Sep 13, 2021 30585 30796 30505 30670 0 +222.70(+0.73%)
Sep 12, 2021 30372 30447 30229 30447 0 +65.60(+0.22%)
Sep 09, 2021 30089 30382 30064 30382 0 +373.60(+1.24%)
Sep 08, 2021 29959 30098 29910 30008 0 -173.00(-0.57%)
Sep 07, 2021 29820 30242 29787 30181 0 +265.10(+0.89%)
Sep 06, 2021 29884 30048 29838 29916 0 +256.20(+0.86%)
Sep 05, 2021 29501 29705 29469 29660 0 +531.80(+1.83%)
Sep 02, 2021 28626 29150 28608 29128 0 +584.60(+2.05%)
Sep 01, 2021 28522 28626 28413 28544 0 +92.50(+0.33%)
Aug 31, 2021 28179 28458 28179 28451 0 +361.50(+1.29%)
Aug 30, 2021 27691 28159 27602 28090 0 +300.20(+1.08%)
Aug 29, 2021 27868 27922 27657 27789 0 +148.20(+0.54%)
Aug 26, 2021 27581 27671 27481 27641 0 -101.20(-0.36%)
Aug 25, 2021 27794 27828 27684 27742 0 +17.50(+0.06%)
Aug 24, 2021 27768 27898 27684 27725 0 -7.30(-0.03%)
Aug 23, 2021 27653 27818 27653 27732 0 +237.90(+0.87%)
Aug 22, 2021 27193 27542 27193 27494 0 +481.00(+1.78%)
Aug 19, 2021 27238 27317 26955 27013 0 -268.00(-0.98%)
Aug 18, 2021 27399 27505 27256 27281 0 -304.70(-1.10%)
Aug 17, 2021 27418 27672 27348 27586 0 +161.40(+0.59%)
Aug 16, 2021 27667 27750 27424 27424 0 -98.70(-0.36%)
Aug 15, 2021 27806 27833 27427 27523 0 -454.00(-1.62%)
Aug 12, 2021 28039 28070 27949 27977 0 -37.80(-0.13%)
Aug 11, 2021 28177 28280 28006 28015 0 -55.50(-0.20%)
Aug 10, 2021 28046 28147 27975 28070 0 +182.30(+0.65%)
Aug 09, 2021 27887 28129 27808 27888 0 +68.20(+0.25%)
Aug 05, 2021 27709 27889 27709 27820 0 +91.90(+0.33%)
Aug 04, 2021 27527 27742 27527 27728 0 +144.00(+0.52%)
Aug 03, 2021 27613 27636 27489 27584 0 -57.70(-0.21%)
Aug 02, 2021 27580 27724 27492 27642 0 -139.20(-0.50%)
Aug 01, 2021 27493 27835 27493 27781 0 +497.40(+1.82%)
Jul 29, 2021 27678 27699 27272 27284 0 -498.80(-1.80%)
Jul 28, 2021 27723 27798 27663 27782 0 +200.70(+0.73%)
Jul 27, 2021 27675 27810 27467 27582 0 -388.50(-1.39%)
Jul 26, 2021 27912 28036 27863 27970 0 +136.90(+0.49%)
Jul 25, 2021 27990 28036 27786 27833 0 +285.30(+1.04%)
Jul 20, 2021 27747 27882 27438 27548 0 +159.80(+0.58%)
Jul 19, 2021 27352 27564 27330 27388 0 -264.50(-0.96%)
Jul 18, 2021 27663 27792 27494 27653 0 -350.40(-1.25%)
Jul 15, 2021 28039 28201 27847 28003 0 -276.00(-0.98%)
Jul 14, 2021 28539 28572 28240 28279 0 -329.40(-1.15%)
Jul 13, 2021 28517 28697 28483 28608 0 -109.70(-0.38%)
Jul 12, 2021 28714 28852 28699 28718 0 +149.20(+0.52%)
Jul 11, 2021 28413 28595 28406 28569 0 +628.60(+2.25%)
Jul 08, 2021 27739 28000 27419 27940 0 -177.60(-0.63%)
Jul 07, 2021 28333 28367 28118 28118 0 -248.90(-0.88%)
Jul 06, 2021 28262 28435 28162 28367 0 -276.30(-0.96%)
Jul 05, 2021 28678 28748 28588 28643 0 +45.00(+0.16%)
Jul 04, 2021 28710 28731 28581 28598 0 -185.10(-0.64%)
Jul 01, 2021 28719 28849 28689 28783 0 +76.30(+0.27%)
Jun 30, 2021 28832 28833 28625 28707 0 -84.50(-0.29%)
Jun 29, 2021 28896 28999 28780 28792 0 -21.10(-0.07%)
Jun 28, 2021 28927 28952 28736 28813 0 -235.40(-0.81%)
Jun 27, 2021 29113 29121 28985 29048 0 -18.20(-0.06%)
Jun 24, 2021 29137 29174 28993 29066 0 +191.00(+0.66%)
Jun 23, 2021 28812 28935 28758 28875 0 +0.30(+0.00%)
Jun 22, 2021 28887 29008 28860 28875 0 -9.20(-0.03%)
Jun 21, 2021 28513 28895 28494 28884 0 +873.20(+3.12%)
Jun 20, 2021 28507 28507 27796 28011 0 -953.20(-3.29%)
Jun 17, 2021 29137 29137 28958 28964 0 -54.20(-0.19%)
Jun 16, 2021 29149 29198 28875 29018 0 -272.70(-0.93%)
Jun 15, 2021 29306 29434 29264 29291 0 -150.30(-0.51%)
Jun 14, 2021 29256 29481 29236 29441 0 +279.50(+0.96%)
Jun 13, 2021 29153 29208 29026 29162 0 +213.10(+0.74%)
Jun 10, 2021 29030 29081 28840 28949 0 -9.90(-0.03%)
Jun 09, 2021 28800 29008 28800 28959 0 +97.80(+0.34%)
Jun 08, 2021 28902 28932 28802 28861 0 -102.80(-0.35%)
Jun 07, 2021 29046 29141 28898 28964 0 -55.60(-0.19%)
Jun 06, 2021 29214 29241 28973 29019 0 +77.70(+0.27%)
Jun 03, 2021 28901 28991 28765 28942 0 -116.60(-0.40%)
Jun 02, 2021 28890 29157 28879 29058 0 +112.00(+0.39%)
Jun 01, 2021 28731 29004 28566 28946 0 +131.80(+0.46%)
May 31, 2021 28999 29076 28611 28814 0 -45.80(-0.16%)
May 30, 2021 29019 29148 28792 28860 0 -289.30(-0.99%)
May 27, 2021 28912 29194 28900 29149 0 +600.40(+2.10%)
May 26, 2021 28543 28587 28361 28549 0 -93.20(-0.33%)
May 25, 2021 28397 28711 28397 28642 0 +88.20(+0.31%)
May 24, 2021 28517 28577 28444 28554 0 +189.40(+0.67%)
May 23, 2021 28212 28584 28212 28365 0 +46.80(+0.17%)
May 20, 2021 28270 28412 28193 28318 0 +219.60(+0.78%)
May 19, 2021 27876 28177 27822 28098 0 +53.80(+0.19%)
May 18, 2021 28031 28217 27843 28044 0 -362.40(-1.28%)
May 17, 2021 27932 28481 27932 28407 0 +582.00(+2.09%)
May 16, 2021 28310 28313 27632 27825 0 -259.70(-0.92%)
May 13, 2021 27724 28140 27724 28084 0 +636.50(+2.32%)
May 12, 2021 27929 27962 27385 27448 0 -699.50(-2.49%)
May 11, 2021 28712 28831 27889 28148 0 -461.10(-1.61%)
May 10, 2021 29239 29289 28535 28609 0 -909.70(-3.08%)
May 09, 2021 29377 29685 29346 29518 0 +160.50(+0.55%)
May 06, 2021 29330 29450 29237 29358 0 +26.40(+0.09%)
May 05, 2021 29024 29430 28966 29331 0 +518.80(+1.80%)
Apr 29, 2021 28997 29046 28760 28813 0 -241.40(-0.83%)
Apr 27, 2021 28936 29140 28876 29054 0 +62.10(+0.21%)
Apr 26, 2021 29174 29187 28990 28992 0 -134.30(-0.46%)
Apr 25, 2021 29096 29241 28896 29126 0 +105.60(+0.36%)
Apr 22, 2021 28939 29035 28771 29021 0 -167.60(-0.57%)
Apr 21, 2021 28881 29192 28801 29188 0 +679.60(+2.38%)
Apr 20, 2021 28660 28779 28420 28509 0 -591.80(-2.03%)
Apr 19, 2021 29356 29361 29014 29100 0 -585.00(-1.97%)
Apr 18, 2021 29688 29808 29531 29685 0 +2.00(+0.01%)
Apr 15, 2021 29789 29789 29622 29683 0 +40.70(+0.14%)
Apr 14, 2021 29574 29788 29559 29643 0 +21.70(+0.07%)
Apr 13, 2021 29718 29722 29567 29621 0 -130.60(-0.44%)
Apr 12, 2021 29606 29897 29574 29752 0 +212.90(+0.72%)
Apr 11, 2021 29874 29876 29539 29539 0 -229.40(-0.77%)
Apr 08, 2021 29866 30064 29768 29768 0 +59.10(+0.20%)
Apr 07, 2021 29676 29745 29516 29709 0 -21.80(-0.07%)
Apr 06, 2021 29744 29868 29524 29731 0 +34.20(+0.12%)
Apr 05, 2021 30209 30209 29666 29697 0 -392.60(-1.30%)
Apr 04, 2021 30085 30195 30024 30089 0 +235.20(+0.79%)
Apr 01, 2021 29705 29870 29694 29854 0 +465.10(+1.58%)
Mar 31, 2021 29442 29586 29319 29389 0 +210.10(+0.72%)
Mar 30, 2021 29278 29349 29166 29179 0 -253.90(-0.86%)
Mar 29, 2021 29365 29478 29284 29433 0 +48.20(+0.16%)
Mar 28, 2021 29478 29578 29201 29384 0 +207.80(+0.71%)
Mar 25, 2021 29068 29241 28953 29177 0 +446.80(+1.56%)
Mar 24, 2021 28457 28822 28415 28730 0 +324.40(+1.14%)
Mar 23, 2021 28766 28868 28379 28406 0 -590.40(-2.04%)
Mar 22, 2021 29382 29497 28996 28996 0 -178.30(-0.61%)
Mar 21, 2021 29444 29473 29108 29174 0 -617.90(-2.07%)
Mar 18, 2021 29905 30050 29621 29792 0 -424.70(-1.41%)
Mar 17, 2021 30148 30485 30042 30217 0 +302.50(+1.01%)
Mar 16, 2021 29837 29985 29825 29914 0 -6.80(-0.02%)
Mar 15, 2021 29770 30026 29756 29921 0 +154.10(+0.52%)
Mar 14, 2021 29804 29885 29670 29767 0 +49.20(+0.17%)
Mar 11, 2021 29288 29744 29210 29718 0 +506.20(+1.73%)
Mar 10, 2021 29212 0 +175.00(+0.60%)
Mar 09, 2021 29037 0 +8.70(+0.03%)
Mar 08, 2021 29028 0 +284.70(+0.99%)
Mar 07, 2021 28743 0 -121.10(-0.42%)
Mar 04, 2021 28864 0 -65.80(-0.23%)
Mar 03, 2021 28930 0 -629.00(-2.13%)
Mar 02, 2021 29559 0 +150.90(+0.51%)
Mar 01, 2021 29408 0 -255.30(-0.86%)
Feb 28, 2021 29664 0 +697.50(+2.41%)
Feb 25, 2021 28966 0 -1202.30(-3.99%)
Feb 24, 2021 30168 0 +496.60(+1.67%)
Feb 23, 2021 29672 0 -484.30(-1.61%)
Feb 21, 2021 30156 0 +138.10(+0.46%)
Feb 18, 2021 30018 0 -218.20(-0.72%)
Feb 17, 2021 30236 0 -56.10(-0.19%)
Feb 16, 2021 30292 0 -175.60(-0.58%)
Feb 15, 2021 30468 0 +383.60(+1.28%)
Feb 14, 2021 30084 0 +564.10(+1.91%)
Feb 11, 2021 29520 0 -42.80(-0.14%)
Feb 09, 2021 29563 0 +57.00(+0.19%)
Feb 08, 2021 29506 0 +117.40(+0.40%)
Feb 07, 2021 29388 0 +609.30(+2.12%)
Feb 04, 2021 28779 0 +437.30(+1.54%)
Feb 03, 2021 28342 0 -304.60(-1.06%)
Feb 02, 2021 28646 0 +284.30(+1.00%)
Feb 01, 2021 28362 0 +271.10(+0.97%)
Jan 31, 2021 28091 0 +427.70(+1.55%)
Jan 28, 2021 27663 0 -534.00(-1.89%)
Jan 27, 2021 28197 0 -437.80(-1.53%)
Jan 26, 2021 28635 0 +89.00(+0.31%)
Jan 25, 2021 28546 0 -276.10(-0.96%)
Jan 24, 2021 28822 0 +190.90(+0.67%)
Jan 21, 2021 28631 0 -125.50(-0.44%)
Jan 20, 2021 28757 0 +233.60(+0.82%)
Jan 19, 2021 28523 0 -110.20(-0.38%)
Jan 18, 2021 28634 0 +391.30(+1.39%)
Jan 17, 2021 28242 0 -277.00(-0.97%)
Jan 14, 2021 28519 0 -179.10(-0.62%)
Jan 13, 2021 28698 0 +241.70(+0.85%)
Jan 12, 2021 28457 0 +292.30(+1.04%)
Jan 11, 2021 28164 0 +25.30(+0.09%)
Jan 07, 2021 28139 0 +648.90(+2.36%)
Jan 06, 2021 27490 0 +434.20(+1.60%)
Jan 05, 2021 27056 0 -102.70(-0.38%)
Jan 04, 2021 27159 0 -99.80(-0.37%)
Jan 03, 2021 27258 0 -185.80(-0.68%)
Dec 29, 2020 27444 0 -124.00(-0.45%)
Dec 28, 2020 27568 0 +714.20(+2.66%)
Dec 27, 2020 26854 0 +197.40(+0.74%)
Dec 24, 2020 26657 0 -11.70(-0.04%)
Dec 23, 2020 26668 0 +143.50(+0.54%)
Dec 22, 2020 26525 0 +88.40(+0.33%)
Dec 21, 2020 26436 0 -278.00(-1.04%)
Dec 20, 2020 26714 0 -49.00(-0.18%)
Dec 17, 2020 26763 0 -43.30(-0.16%)
Dec 16, 2020 26807 0 +49.30(+0.18%)
Dec 15, 2020 26757 0 +69.60(+0.26%)
Dec 14, 2020 26688 0 -44.60(-0.17%)
Dec 13, 2020 26732 0 +79.90(+0.30%)
Dec 10, 2020 26652 0 -103.70(-0.39%)
Dec 09, 2020 26756 0 -61.70(-0.23%)
Dec 08, 2020 26818 0 +350.80(+1.33%)
Dec 07, 2020 26467 0 -80.30(-0.30%)
Dec 06, 2020 26547 0 -203.80(-0.76%)
Dec 03, 2020 26751 0 -58.20(-0.22%)
Dec 02, 2020 26809 0 +8.40(+0.03%)
Dec 01, 2020 26885 26890 26695 26801 0 +13.50(+0.05%)
Nov 30, 2020 26788 0 +353.90(+1.34%)
Nov 29, 2020 26434 0 -211.10(-0.79%)
Nov 26, 2020 26645 0 +107.40(+0.40%)
Nov 25, 2020 26537 0 +240.40(+0.91%)
Nov 24, 2020 26297 0 +131.30(+0.50%)
Nov 23, 2020 26166 0 +638.20(+2.50%)
Nov 19, 2020 25527 0 -487.20(-1.87%)
Nov 16, 2020 26015 0 +107.70(+0.42%)
Nov 15, 2020 25907 0 +521.00(+2.05%)
Nov 12, 2020 25386 0 -135.00(-0.53%)
Nov 11, 2020 25521 0 +171.30(+0.68%)
Nov 10, 2020 25350 0 +444.00(+1.78%)
Nov 09, 2020 24906 0 +65.80(+0.26%)
Nov 08, 2020 24840 0 +514.60(+2.12%)
Nov 05, 2020 24325 0 +219.90(+0.91%)
Nov 04, 2020 24105 0 +410.10(+1.73%)
Nov 03, 2020 23695 0 +399.70(+1.72%)
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.