Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2022 26430 26877 26348 26848 0 +461.30(+1.75%)
Apr 26, 2022 26313 26407 26051 26387 0 -313.50(-1.17%)
Apr 25, 2022 26743 26809 26593 26700 0 +109.30(+0.41%)
Apr 24, 2022 26692 26764 26488 26591 0 -514.50(-1.90%)
Apr 21, 2022 27198 27206 26904 27105 0 -447.80(-1.63%)
Apr 20, 2022 27259 27581 27253 27553 0 +335.30(+1.23%)
Apr 19, 2022 27211 27390 27066 27218 0 +232.70(+0.86%)
Apr 18, 2022 27096 27101 26778 26985 0 +185.40(+0.69%)
Apr 17, 2022 26831 26852 26571 26800 0 -293.50(-1.08%)
Apr 14, 2022 26932 27204 26785 27093 0 -78.80(-0.29%)
Apr 13, 2022 26926 27201 26891 27172 0 +328.50(+1.22%)
Apr 12, 2022 26436 26886 26430 26844 0 +508.50(+1.93%)
Apr 11, 2022 26607 26675 26304 26335 0 -486.50(-1.81%)
Apr 10, 2022 26878 27004 26720 26822 0 -164.30(-0.61%)
Apr 07, 2022 27097 27185 26764 26986 0 +97.20(+0.36%)
Apr 06, 2022 27032 27042 26802 26889 0 -461.70(-1.69%)
Apr 05, 2022 27534 27550 27215 27350 0 -437.70(-1.58%)
Apr 04, 2022 27966 27966 27662 27788 0 +51.50(+0.19%)
Apr 03, 2022 27686 27754 27579 27736 0 +70.50(+0.25%)
Mar 31, 2022 27624 27738 27400 27666 0 -155.40(-0.56%)
Mar 30, 2022 27810 28102 27764 27821 0 -205.80(-0.73%)
Mar 29, 2022 28251 28281 27736 28027 0 -225.20(-0.80%)
Mar 28, 2022 28173 28252 28064 28252 0 +308.50(+1.10%)
Mar 27, 2022 28084 28084 27813 27944 0 -205.90(-0.73%)
Mar 24, 2022 28339 28339 27947 28150 0 +39.40(+0.14%)
Mar 23, 2022 27694 28110 27625 28110 0 +70.20(+0.25%)
Mar 22, 2022 27607 28056 27604 28040 0 +816.10(+3.00%)
Mar 21, 2022 27091 27284 27076 27224 0 +396.70(+1.48%)
Mar 17, 2022 26650 26862 26593 26827 0 +174.50(+0.65%)
Mar 16, 2022 26170 26703 26153 26653 0 +890.90(+3.46%)
Mar 15, 2022 25575 25825 25470 25762 0 +415.50(+1.64%)
Mar 14, 2022 25228 25442 25219 25346 0 +38.70(+0.15%)
Mar 13, 2022 25339 25631 25300 25308 0 +145.00(+0.58%)
Mar 10, 2022 25495 25504 24966 25163 0 -527.60(-2.05%)
Mar 09, 2022 25690 0 +972.90(+3.94%)
Mar 08, 2022 24718 0 -73.40(-0.30%)
Mar 07, 2022 24791 0 -430.50(-1.71%)
Mar 06, 2022 25221 0 -764.10(-2.94%)
Mar 03, 2022 25986 0 -591.80(-2.23%)
Mar 02, 2022 26577 0 +184.30(+0.70%)
Mar 01, 2022 26393 0 -451.70(-1.68%)
Feb 28, 2022 26845 0 +317.90(+1.20%)
Feb 27, 2022 26527 0 +50.30(+0.19%)
Feb 24, 2022 26476 0 +26.90(+0.10%)
Feb 21, 2022 26450 0 -461.30(-1.71%)
Feb 20, 2022 26911 0 -211.20(-0.78%)
Feb 17, 2022 27122 0 -110.80(-0.41%)
Feb 16, 2022 27233 0 -227.50(-0.83%)
Feb 15, 2022 27460 0 +595.20(+2.22%)
Feb 14, 2022 26865 0 -214.40(-0.79%)
Feb 13, 2022 27080 0 -616.50(-2.23%)
Feb 09, 2022 27696 0 +116.20(+0.42%)
Feb 08, 2022 27580 0 +295.40(+1.08%)
Feb 07, 2022 27284 0 +35.60(+0.13%)
Feb 06, 2022 27249 0 -191.10(-0.70%)
Feb 03, 2022 27440 0 +198.70(+0.73%)
Feb 02, 2022 27241 0 -292.30(-1.06%)
Feb 01, 2022 27534 0 +455.10(+1.68%)
Jan 31, 2022 27078 0 +76.50(+0.28%)
Jan 30, 2022 27002 0 +284.70(+1.07%)
Jan 27, 2022 26717 0 +547.00(+2.09%)
Jan 26, 2022 26170 0 -841.00(-3.11%)
Jan 25, 2022 27011 0 -120.00(-0.44%)
Jan 24, 2022 27131 0 -457.10(-1.66%)
Jan 23, 2022 27588 0 +66.10(+0.24%)
Jan 20, 2022 27522 0 -250.60(-0.90%)
Jan 19, 2022 27773 0 +305.70(+1.11%)
Jan 18, 2022 27467 0 -790.00(-2.80%)
Jan 17, 2022 28257 0 -76.30(-0.27%)
Jan 16, 2022 28334 0 +209.20(+0.74%)
Jan 13, 2022 28124 0 -364.80(-1.28%)
Jan 12, 2022 28489 0 -276.60(-0.96%)
Jan 11, 2022 28766 0 +543.20(+1.92%)
Jan 10, 2022 28222 0 -256.10(-0.90%)
Jan 06, 2022 28479 0 -9.30(-0.03%)
Jan 05, 2022 28488 0 -844.30(-2.88%)
Jan 04, 2022 29332 0 +30.40(+0.10%)
Jan 03, 2022 29302 0 +510.10(+1.77%)
Dec 29, 2021 28792 0 -115.20(-0.40%)
Dec 28, 2021 28907 0 -162.30(-0.56%)
Dec 27, 2021 29069 0 +392.70(+1.37%)
Dec 26, 2021 28676 0 -106.10(-0.37%)
Dec 23, 2021 28783 0 -15.80(-0.05%)
Dec 22, 2021 28798 0 +236.20(+0.83%)
Dec 21, 2021 28562 0 +44.60(+0.16%)
Dec 20, 2021 28518 0 +579.80(+2.08%)
Dec 19, 2021 27938 0 -607.90(-2.13%)
Dec 16, 2021 28546 0 -520.60(-1.79%)
Dec 15, 2021 29066 0 +606.60(+2.13%)
Dec 14, 2021 28460 0 +27.10(+0.10%)
Dec 13, 2021 28433 0 -207.90(-0.73%)
Dec 12, 2021 28640 0 +202.70(+0.71%)
Dec 09, 2021 28438 0 -287.70(-1.00%)
Dec 08, 2021 28726 0 -135.10(-0.47%)
Dec 07, 2021 28861 0 +405.00(+1.42%)
Dec 06, 2021 28456 0 +528.20(+1.89%)
Dec 05, 2021 27927 0 -102.20(-0.36%)
Dec 02, 2021 28030 0 +276.20(+1.00%)
Dec 01, 2021 27753 0 -182.20(-0.65%)
Nov 30, 2021 27936 0 +113.80(+0.41%)
Nov 29, 2021 27822 0 -462.10(-1.63%)
Nov 28, 2021 28284 0 -467.70(-1.63%)
Nov 25, 2021 28752 0 -747.70(-2.53%)
Nov 24, 2021 29499 0 +196.60(+0.67%)
Nov 23, 2021 29303 0 -471.40(-1.58%)
Nov 21, 2021 29774 0 +28.20(+0.09%)
Nov 18, 2021 29746 0 +147.20(+0.50%)
Nov 17, 2021 29599 0 -89.60(-0.30%)
Nov 16, 2021 29688 0 -119.80(-0.40%)
Nov 15, 2021 29808 0 +31.30(+0.11%)
Nov 14, 2021 29777 0 +166.80(+0.56%)
Nov 11, 2021 29610 0 +332.10(+1.13%)
Nov 10, 2021 29278 0 +171.10(+0.59%)
Nov 09, 2021 29107 0 -178.70(-0.61%)
Nov 08, 2021 29286 0 -221.60(-0.75%)
Nov 07, 2021 29507 0 -104.50(-0.35%)
Nov 04, 2021 29612 0 -182.80(-0.61%)
Nov 03, 2021 29860 29881 29719 29794 0 +273.50(+0.93%)
Nov 01, 2021 29462 29600 29457 29521 0 -126.20(-0.43%)
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%)
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.