Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19992 20000 19552 19619 0 -574.40(-2.84%)
Apr 29, 2020 20106 20366 20085 20194 0 +422.50(+2.14%)
Apr 27, 2020 19776 19842 19638 19771 0 -12.00(-0.06%)
Apr 26, 2020 19411 19819 19410 19783 0 +521.20(+2.71%)
Apr 23, 2020 19332 19352 19175 19262 0 -167.40(-0.86%)
Apr 22, 2020 19313 19429 19222 19429 0 +291.50(+1.52%)
Apr 21, 2020 19109 19138 18858 19138 0 -142.90(-0.74%)
Apr 20, 2020 19480 19529 19193 19281 0 -388.30(-1.97%)
Apr 19, 2020 19690 19784 19612 19669 0 -228.20(-1.15%)
Apr 16, 2020 19576 19922 19555 19897 0 +607.10(+3.15%)
Apr 15, 2020 19311 19362 19154 19290 0 -259.90(-1.33%)
Apr 14, 2020 19589 19661 19466 19550 0 -88.70(-0.45%)
Apr 13, 2020 19150 19706 19093 19639 0 +595.40(+3.13%)
Apr 12, 2020 19312 19355 19014 19043 0 -455.10(-2.33%)
Apr 09, 2020 19500 19500 19236 19498 0 +152.70(+0.79%)
Apr 08, 2020 19376 19407 19159 19346 0 -7.40(-0.04%)
Apr 07, 2020 19048 19454 18731 19353 0 +403.00(+2.13%)
Apr 06, 2020 18879 19162 18553 18950 0 +373.90(+2.01%)
Apr 05, 2020 17858 18672 17803 18576 0 +756.10(+4.24%)
Apr 02, 2020 17951 18059 17646 17820 0 +1.50(+0.01%)
Apr 01, 2020 17934 18132 17708 17819 0 -246.70(-1.37%)
Mar 31, 2020 18686 18784 17872 18065 0 -851.60(-4.50%)
Mar 30, 2020 19182 19336 18834 18917 0 -168.00(-0.88%)
Mar 29, 2020 18884 19085 18578 19085 0 -304.40(-1.57%)
Mar 26, 2020 19022 19389 18832 19389 0 +724.80(+3.88%)
Mar 25, 2020 19235 19240 18513 18665 0 -882.00(-4.51%)
Mar 24, 2020 18447 19564 18447 19547 0 +1454.30(+8.04%)
Mar 23, 2020 17207 18100 17197 18092 0 +1204.50(+7.13%)
Mar 22, 2020 16571 17049 16481 16888 0 +335.00(+2.02%)
Mar 18, 2020 16996 17161 16358 16553 0 -173.80(-1.04%)
Mar 17, 2020 17154 17397 16698 16727 0 -284.90(-1.67%)
Mar 16, 2020 16727 17557 16379 17012 0 +9.50(+0.06%)
Mar 15, 2020 17586 17786 16914 17002 0 -429.10(-2.46%)
Mar 12, 2020 18184 18184 16691 17431 0 -1128.50(-6.08%)
Mar 11, 2020 19064 19142 18339 18560 0 -856.50(-4.41%)
Mar 10, 2020 19758 19975 19392 19416 0 -451.00(-2.27%)
Mar 09, 2020 19475 19970 18892 19867 0 +168.30(+0.85%)
Mar 08, 2020 20343 20347 19472 19699 0 -1051.00(-5.07%)
Mar 05, 2020 21010 21061 20614 20750 0 -579.30(-2.72%)
Mar 04, 2020 21329 0 +229.00(+1.09%)
Mar 03, 2020 21100 0 +17.40(+0.08%)
Mar 02, 2020 21083 0 -261.40(-1.22%)
Mar 01, 2020 21344 0 +201.10(+0.95%)
Feb 27, 2020 21143 0 -805.20(-3.67%)
Feb 26, 2020 21948 0 -478.00(-2.13%)
Feb 25, 2020 22426 0 -179.20(-0.79%)
Feb 24, 2020 22605 0 -781.30(-3.34%)
Feb 20, 2020 23387 0 -92.50(-0.39%)
Feb 19, 2020 23479 0 +78.50(+0.34%)
Feb 18, 2020 23401 0 +206.90(+0.89%)
Feb 17, 2020 23194 0 -329.40(-1.40%)
Feb 16, 2020 23523 0 -164.40(-0.69%)
Feb 13, 2020 23688 0 -140.10(-0.59%)
Feb 12, 2020 23828 0 -33.50(-0.14%)
Feb 11, 2020 23861 0 +175.20(+0.74%)
Feb 09, 2020 23686 0 -142.00(-0.60%)
Feb 06, 2020 23828 0 -45.60(-0.19%)
Feb 05, 2020 23874 0 +554.00(+2.38%)
Feb 04, 2020 23320 0 +235.00(+1.02%)
Feb 03, 2020 23085 0 +112.70(+0.49%)
Feb 02, 2020 22972 0 -233.30(-1.01%)
Jan 30, 2020 23205 0 +227.40(+0.99%)
Jan 29, 2020 22978 0 -401.60(-1.72%)
Jan 28, 2020 23379 0 +163.70(+0.71%)
Jan 27, 2020 23216 0 -127.80(-0.55%)
Jan 26, 2020 23344 0 -483.70(-2.03%)
Jan 23, 2020 23827 0 +31.80(+0.13%)
Jan 22, 2020 23795 0 -235.90(-0.98%)
Jan 21, 2020 24031 0 +166.70(+0.70%)
Jan 20, 2020 23865 0 -218.90(-0.91%)
Jan 19, 2020 24084 0 +42.20(+0.18%)
Jan 16, 2020 24041 0 +108.20(+0.45%)
Jan 15, 2020 23933 0 +16.50(+0.07%)
Jan 14, 2020 23917 0 -108.60(-0.45%)
Jan 13, 2020 24025 0 +174.60(+0.73%)
Jan 09, 2020 23851 0 +110.70(+0.47%)
Jan 08, 2020 23740 0 +535.10(+2.31%)
Jan 07, 2020 23205 0 -370.90(-1.57%)
Jan 06, 2020 23576 0 +370.80(+1.60%)
Jan 05, 2020 23205 0 -451.70(-1.91%)
Dec 29, 2019 23657 0 -181.10(-0.76%)
Dec 26, 2019 23838 0 -87.20(-0.36%)
Dec 25, 2019 23925 0 +142.00(+0.60%)
Dec 24, 2019 23783 0 -47.70(-0.20%)
Dec 23, 2019 23831 0 +9.50(+0.04%)
Dec 22, 2019 23821 0 +4.50(+0.02%)
Dec 19, 2019 23817 0 -48.20(-0.20%)
Dec 18, 2019 23865 0 -69.60(-0.29%)
Dec 17, 2019 23934 0 -131.70(-0.55%)
Dec 16, 2019 24066 0 +113.80(+0.48%)
Dec 15, 2019 23952 0 -70.80(-0.29%)
Dec 12, 2019 24023 0 +598.30(+2.55%)
Dec 11, 2019 23425 0 +32.90(+0.14%)
Dec 10, 2019 23392 0 -18.30(-0.08%)
Dec 09, 2019 23410 0 -20.50(-0.09%)
Dec 08, 2019 23431 0 +76.30(+0.33%)
Dec 05, 2019 23354 0 +54.30(+0.23%)
Dec 04, 2019 23300 0 +164.90(+0.71%)
Dec 03, 2019 23135 0 -244.60(-1.05%)
Dec 02, 2019 23380 0 -149.70(-0.64%)
Dec 01, 2019 23530 0 +235.60(+1.01%)
Nov 28, 2019 23294 0 -115.20(-0.49%)
Nov 27, 2019 23409 0 -28.70(-0.12%)
Nov 26, 2019 23438 0 +64.50(+0.28%)
Nov 25, 2019 23373 0 +80.50(+0.35%)
Nov 24, 2019 23293 0 +179.90(+0.78%)
Nov 21, 2019 23113 0 +74.30(+0.32%)
Nov 20, 2019 23039 0 -110.00(-0.48%)
Nov 19, 2019 23149 0 -144.10(-0.62%)
Nov 18, 2019 23293 0 -124.10(-0.53%)
Nov 17, 2019 23417 0 +113.50(+0.49%)
Nov 14, 2019 23303 0 +161.70(+0.70%)
Nov 13, 2019 23142 0 -178.30(-0.76%)
Nov 12, 2019 23320 0 -200.10(-0.85%)
Nov 11, 2019 23520 0 +188.20(+0.81%)
Nov 10, 2019 23332 0 -60.10(-0.26%)
Nov 07, 2019 23392 0 +61.60(+0.26%)
Nov 06, 2019 23330 0 +26.50(+0.11%)
Nov 05, 2019 23304 0 +51.80(+0.22%)
Nov 04, 2019 23252 0 +401.20(+1.76%)
Oct 31, 2019 22851 0 -76.20(-0.33%)
Oct 30, 2019 22910 22989 22876 22927 0 +83.90(+0.37%)
Oct 29, 2019 22953 22961 22828 22843 0 -131.00(-0.57%)
Oct 28, 2019 22951 23008 22935 22974 0 +106.80(+0.47%)
Oct 27, 2019 22854 22896 22831 22867 0 +67.50(+0.30%)
Oct 24, 2019 22753 22820 22715 22800 0 +49.20(+0.22%)
Oct 23, 2019 22725 22781 22704 22751 0 +125.20(+0.55%)
Oct 22, 2019 22620 22649 22458 22625 0 +76.50(+0.34%)
Oct 20, 2019 22541 22581 22516 22549 0 +56.20(+0.25%)
Oct 17, 2019 22529 22650 22466 22493 0 +40.80(+0.18%)
Oct 16, 2019 22451 22522 22425 22452 0 -21.00(-0.09%)
Oct 15, 2019 22480 22616 22434 22473 0 +265.70(+1.20%)
Oct 14, 2019 22064 22220 22050 22207 0 +408.30(+1.87%)
Oct 10, 2019 21750 21821 21658 21799 0 +246.90(+1.15%)
Oct 09, 2019 21456 21602 21309 21552 0 +95.60(+0.45%)
Oct 08, 2019 21360 21468 21360 21456 0 -131.40(-0.61%)
Oct 07, 2019 21494 21629 21483 21588 0 +212.60(+0.99%)
Oct 06, 2019 21446 21475 21328 21375 0 -35.00(-0.16%)
Oct 03, 2019 21316 21410 21276 21410 0 +68.50(+0.32%)
Oct 02, 2019 21422 21438 21277 21342 0 -436.90(-2.01%)
Oct 01, 2019 21745 21795 21725 21779 0 -106.60(-0.49%)
Sep 30, 2019 21831 21939 21812 21885 0 +129.40(+0.59%)
Sep 29, 2019 21794 21812 21667 21756 0 -123.10(-0.56%)
Sep 26, 2019 21935 21956 21734 21879 0 -169.30(-0.77%)
Sep 25, 2019 22160 22185 21986 22048 0 +28.00(+0.13%)
Sep 24, 2019 21962 22036 21906 22020 0 -78.60(-0.36%)
Sep 23, 2019 22095 22169 22078 22099 0 +19.70(+0.09%)
Sep 19, 2019 22131 22205 22048 22079 0 +34.70(+0.16%)
Sep 18, 2019 22064 22256 22003 22044 0 +83.70(+0.38%)
Sep 17, 2019 22015 22028 21942 21961 0 -40.60(-0.18%)
Sep 16, 2019 21948 22041 21879 22001 0 +13.00(+0.06%)
Sep 12, 2019 21908 22020 21821 21988 0 +228.70(+1.05%)
Sep 11, 2019 21761 21826 21744 21760 0 +161.80(+0.75%)
Sep 10, 2019 21467 21619 21438 21598 0 +205.70(+0.96%)
Sep 09, 2019 21364 21438 21350 21392 0 +73.70(+0.35%)
Sep 08, 2019 21215 21334 21182 21318 0 +118.80(+0.56%)
Sep 05, 2019 21202 21241 21146 21200 0 +113.70(+0.54%)
Sep 04, 2019 20800 21165 20788 21086 0 +436.80(+2.12%)
Sep 03, 2019 20579 20694 20554 20649 0 +23.90(+0.12%)
Sep 02, 2019 20582 20662 20578 20625 0 +5.00(+0.02%)
Sep 01, 2019 20626 20668 20614 20620 0 -84.20(-0.41%)
Aug 29, 2019 20642 20748 20633 20704 0 +243.50(+1.19%)
Aug 28, 2019 20500 20521 20361 20461 0 -18.50(-0.09%)
Aug 27, 2019 20474 20511 20433 20479 0 +23.30(+0.11%)
Aug 26, 2019 20467 20530 20440 20456 0 +195.10(+0.96%)
Aug 25, 2019 20325 20329 20174 20261 0 -449.90(-2.17%)
Aug 22, 2019 20580 20719 20580 20711 0 +82.90(+0.40%)
Aug 21, 2019 20706 20731 20584 20628 0 +9.40(+0.05%)
Aug 20, 2019 20490 20626 20483 20619 0 -58.60(-0.28%)
Aug 19, 2019 20605 20684 20582 20677 0 +114.00(+0.55%)
Aug 18, 2019 20590 20634 20503 20563 0 +144.40(+0.71%)
Aug 15, 2019 20324 20466 20300 20419 0 +13.10(+0.06%)
Aug 14, 2019 20324 20420 20185 20406 0 -249.40(-1.21%)
Aug 13, 2019 20670 20697 20581 20655 0 +199.70(+0.98%)
Aug 12, 2019 20455 0 -229.40(-1.11%)
Aug 08, 2019 20685 0 +91.50(+0.44%)
Aug 07, 2019 20593 0 +76.70(+0.37%)
Aug 06, 2019 20517 0 -68.70(-0.33%)
Aug 05, 2019 20585 0 -135.00(-0.65%)
Aug 04, 2019 20720 0 -366.90(-1.74%)
Aug 01, 2019 21087 0 -453.80(-2.11%)
Jul 31, 2019 21541 0 +19.50(+0.09%)
Jul 30, 2019 21522 0 -187.80(-0.87%)
Jul 29, 2019 21709 0 +92.50(+0.43%)
Jul 28, 2019 21617 0 -41.40(-0.19%)
Jul 25, 2019 21658 0 -98.40(-0.45%)
Jul 24, 2019 21757 0 +47.00(+0.22%)
Jul 23, 2019 21710 0 +88.70(+0.41%)
Jul 22, 2019 21621 0 +204.10(+0.95%)
Jul 21, 2019 21417 0 -50.20(-0.23%)
Jul 18, 2019 21467 0 +420.80(+2.00%)
Jul 17, 2019 21046 0 -423.00(-1.97%)
Jul 16, 2019 21469 0 -66.00(-0.31%)
Jul 15, 2019 21535 0 -150.70(-0.69%)
Jul 11, 2019 21686 0 +42.40(+0.20%)
Jul 10, 2019 21644 0 +110.00(+0.51%)
Jul 09, 2019 21534 0 -31.70(-0.15%)
Jul 08, 2019 21565 0 +30.90(+0.14%)
Jul 07, 2019 21534 0 -212.10(-0.98%)
Jul 04, 2019 21746 0 +44.00(+0.20%)
Jul 03, 2019 21702 0 +64.20(+0.30%)
Jul 02, 2019 21638 0 -116.10(-0.53%)
Jul 01, 2019 21754 0 +24.30(+0.11%)
Jun 30, 2019 21730 0 +454.10(+2.13%)
Jun 27, 2019 21276 0 -62.30(-0.29%)
Jun 26, 2019 21338 0 +251.60(+1.19%)
Jun 25, 2019 21087 0 -107.20(-0.51%)
Jun 24, 2019 21194 0 -92.20(-0.43%)
Jun 23, 2019 21286 0 +27.40(+0.13%)
Jun 20, 2019 21259 0 -204.30(-0.95%)
Jun 19, 2019 21463 0 +129.00(+0.60%)
Jun 18, 2019 21334 0 +361.20(+1.72%)
Jun 17, 2019 20973 0 -151.30(-0.72%)
Jun 16, 2019 21124 0 +7.10(+0.03%)
Jun 13, 2019 21117 0 +84.90(+0.40%)
Jun 12, 2019 21032 0 -97.70(-0.46%)
Jun 11, 2019 21130 0 -74.60(-0.35%)
Jun 10, 2019 21204 0 +69.90(+0.33%)
Jun 09, 2019 21134 0 +249.70(+1.20%)
Jun 06, 2019 20885 0 +110.70(+0.53%)
Jun 05, 2019 20774 0 -2.10(-0.01%)
Jun 04, 2019 20776 0 +367.60(+1.80%)
Jun 03, 2019 20408 0 -2.40(-0.01%)
Jun 02, 2019 20411 0 -190.30(-0.92%)
May 30, 2019 20601 0 -341.30(-1.63%)
May 29, 2019 20942 0 -60.90(-0.29%)
May 28, 2019 21003 0 -256.70(-1.21%)
May 27, 2019 21260 0 +77.50(+0.37%)
May 26, 2019 21183 0 +65.40(+0.31%)
May 23, 2019 21117 0 -33.90(-0.16%)
May 22, 2019 21151 0 -132.30(-0.62%)
May 21, 2019 21283 0 +11.00(+0.05%)
May 20, 2019 21272 0 -29.30(-0.14%)
May 19, 2019 21302 0 +51.60(+0.24%)
May 16, 2019 21250 0 +187.10(+0.89%)
May 15, 2019 21063 0 -125.60(-0.59%)
May 14, 2019 21189 0 +121.40(+0.58%)
May 13, 2019 21067 0 -124.10(-0.59%)
May 12, 2019 21191 0 -153.60(-0.72%)
May 09, 2019 21345 0 -57.20(-0.27%)
May 08, 2019 21402 0 -200.50(-0.93%)
May 07, 2019 21603 0 -321.10(-1.46%)
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.