Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2020 23296 0 +318.40(+1.39%)
Oct 29, 2020 22977 0 -354.80(-1.52%)
Oct 28, 2020 23171 23374 23171 23332 0 -86.60(-0.37%)
Oct 27, 2020 23373 23451 23334 23418 0 -67.30(-0.29%)
Oct 26, 2020 23377 23486 23232 23486 0 -8.50(-0.04%)
Oct 25, 2020 23521 23573 23476 23494 0 -22.30(-0.09%)
Oct 22, 2020 23559 23588 23469 23517 0 +42.30(+0.18%)
Oct 21, 2020 23526 23556 23436 23474 0 -165.20(-0.70%)
Oct 20, 2020 23616 23702 23611 23640 0 +72.50(+0.31%)
Oct 19, 2020 23588 23675 23518 23567 0 -104.10(-0.44%)
Oct 18, 2020 23544 23707 23544 23671 0 +260.50(+1.11%)
Oct 15, 2020 23478 23539 23383 23411 0 -96.60(-0.41%)
Oct 14, 2020 23548 23581 23458 23507 0 -119.50(-0.51%)
Oct 13, 2020 23546 23657 23519 23627 0 +24.90(+0.11%)
Oct 12, 2020 23668 23668 23491 23602 0 +43.10(+0.18%)
Oct 11, 2020 23589 23598 23501 23559 0 -61.00(-0.26%)
Oct 08, 2020 23714 23726 23553 23620 0 -27.40(-0.12%)
Oct 07, 2020 23506 23702 23478 23647 0 +224.30(+0.96%)
Oct 06, 2020 23272 23433 23272 23423 0 -10.90(-0.05%)
Oct 05, 2020 23420 23441 23331 23434 0 +121.60(+0.52%)
Oct 04, 2020 23254 23377 23253 23312 0 +282.20(+1.23%)
Oct 01, 2020 23295 23366 22951 23030 0 -155.20(-0.67%)
Sep 30, 2020 23185 23185 23185 23185 0 +0.00(+0.00%)
Sep 29, 2020 23479 23522 23171 23185 0 -354.00(-1.50%)
Sep 28, 2020 23410 23623 23348 23539 0 +27.50(+0.12%)
Sep 27, 2020 23392 23516 23303 23512 0 +307.00(+1.32%)
Sep 24, 2020 23217 23273 23155 23205 0 +116.80(+0.51%)
Sep 23, 2020 23215 23235 23040 23088 0 -258.70(-1.11%)
Sep 22, 2020 23246 23370 23154 23346 0 -13.80(-0.06%)
Sep 17, 2020 23321 23398 23290 23360 0 +40.90(+0.18%)
Sep 16, 2020 23417 23446 23272 23319 0 -156.10(-0.66%)
Sep 15, 2020 23425 23506 23397 23476 0 +20.60(+0.09%)
Sep 14, 2020 23439 23478 23351 23455 0 -104.40(-0.44%)
Sep 13, 2020 23431 23582 23429 23559 0 +152.80(+0.65%)
Sep 10, 2020 23115 23413 23115 23406 0 +171.00(+0.74%)
Sep 09, 2020 23194 23250 23134 23236 0 +203.00(+0.88%)
Sep 08, 2020 22967 23059 22879 23032 0 -241.60(-1.04%)
Sep 07, 2020 23189 23278 23130 23274 0 +184.20(+0.80%)
Sep 06, 2020 23146 23218 23087 23090 0 -115.50(-0.50%)
Sep 03, 2020 23130 23258 23099 23205 0 -260.10(-1.11%)
Sep 02, 2020 23524 23580 23426 23466 0 +218.30(+0.94%)
Sep 01, 2020 23261 23287 23171 23247 0 +109.10(+0.47%)
Aug 31, 2020 23090 23207 23048 23138 0 -1.70(-0.01%)
Aug 30, 2020 23147 23342 23103 23140 0 +257.10(+1.12%)
Aug 27, 2020 23232 23376 22595 22883 0 -326.20(-1.41%)
Aug 26, 2020 23311 23323 23178 23209 0 -82.00(-0.35%)
Aug 25, 2020 23257 23349 23203 23291 0 -5.90(-0.03%)
Aug 24, 2020 23243 23431 23225 23297 0 +311.30(+1.35%)
Aug 23, 2020 22913 23013 22862 22986 0 +65.20(+0.28%)
Aug 20, 2020 23023 23135 22920 22920 0 +39.70(+0.17%)
Aug 19, 2020 23004 23078 22852 22881 0 -230.00(-1.00%)
Aug 18, 2020 22998 23150 22954 23111 0 +59.50(+0.26%)
Aug 17, 2020 23098 23128 22949 23051 0 -45.70(-0.20%)
Aug 16, 2020 23190 23249 23068 23097 0 -192.60(-0.83%)
Aug 13, 2020 23324 23339 23223 23289 0 +39.80(+0.17%)
Aug 12, 2020 23123 23317 23112 23250 0 +405.60(+1.78%)
Aug 11, 2020 22747 22874 22671 22844 0 +93.80(+0.41%)
Aug 10, 2020 22506 22761 22497 22750 0 +420.30(+1.88%)
Aug 06, 2020 22434 22436 22205 22330 0 -88.30(-0.39%)
Aug 05, 2020 22472 22588 22363 22418 0 -96.60(-0.43%)
Aug 04, 2020 22480 22554 22356 22515 0 -58.90(-0.26%)
Aug 03, 2020 22380 22604 22380 22574 0 +378.30(+1.70%)
Aug 02, 2020 21948 22215 21920 22195 0 +485.40(+2.24%)
Jul 30, 2020 22268 22295 21710 21710 0 -629.20(-2.82%)
Jul 29, 2020 22489 22507 22335 22339 0 -57.90(-0.26%)
Jul 28, 2020 22544 22585 22366 22397 0 -260.30(-1.15%)
Jul 27, 2020 22735 22842 22646 22657 0 -58.40(-0.26%)
Jul 26, 2020 22496 22741 22430 22716 0 -35.80(-0.16%)
Jul 21, 2020 22792 22855 22733 22752 0 -132.60(-0.58%)
Jul 20, 2020 22789 22926 22780 22884 0 +166.70(+0.73%)
Jul 19, 2020 22772 22788 22580 22718 0 +21.10(+0.09%)
Jul 16, 2020 22808 22858 22644 22696 0 -74.00(-0.32%)
Jul 15, 2020 22908 22926 22739 22770 0 -175.10(-0.76%)
Jul 14, 2020 22818 22966 22800 22946 0 +358.50(+1.59%)
Jul 13, 2020 22632 22677 22539 22587 0 -197.70(-0.87%)
Jul 12, 2020 22592 22785 22562 22785 0 +493.90(+2.22%)
Jul 09, 2020 22535 22564 22285 22291 0 -238.50(-1.06%)
Jul 08, 2020 22442 22679 22434 22529 0 +90.60(+0.40%)
Jul 07, 2020 22482 22668 22439 22439 0 -176.00(-0.78%)
Jul 06, 2020 22650 22742 22540 22615 0 -99.70(-0.44%)
Jul 05, 2020 22341 22734 22326 22714 0 +407.90(+1.83%)
Jul 02, 2020 22267 22312 22155 22306 0 +160.50(+0.72%)
Jul 01, 2020 22183 22268 22072 22146 0 +24.30(+0.11%)
Jun 30, 2020 22338 22360 22040 22122 0 -166.40(-0.75%)
Jun 29, 2020 22335 22448 22273 22288 0 +293.10(+1.33%)
Jun 28, 2020 22255 22281 21970 21995 0 -517.10(-2.30%)
Jun 25, 2020 22424 22589 22408 22512 0 +252.30(+1.13%)
Jun 24, 2020 22288 22423 22165 22260 0 -274.50(-1.22%)
Jun 23, 2020 22541 22663 22480 22534 0 -14.80(-0.07%)
Jun 22, 2020 22636 22694 22257 22549 0 +111.80(+0.50%)
Jun 21, 2020 22354 22576 22312 22437 0 -41.50(-0.18%)
Jun 18, 2020 22516 22524 22352 22479 0 +123.30(+0.55%)
Jun 17, 2020 22364 22432 22125 22356 0 -100.30(-0.45%)
Jun 16, 2020 22517 22536 22318 22456 0 -126.40(-0.56%)
Jun 15, 2020 21912 22624 21900 22582 0 +1051.30(+4.88%)
Jun 14, 2020 22135 22252 21530 21531 0 -774.60(-3.47%)
Jun 11, 2020 22082 22350 21787 22306 0 -167.40(-0.74%)
Jun 10, 2020 22848 22939 22466 22473 0 -652.00(-2.82%)
Jun 09, 2020 22939 23176 22900 23125 0 +33.90(+0.15%)
Jun 08, 2020 23136 23186 22933 23091 0 -87.10(-0.38%)
Jun 07, 2020 23122 23178 23029 23178 0 +314.40(+1.38%)
Jun 04, 2020 22613 22866 22564 22864 0 +168.00(+0.74%)
Jun 03, 2020 22885 22908 22502 22696 0 +81.90(+0.36%)
Jun 02, 2020 22649 22819 22463 22614 0 +288.20(+1.29%)
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.