Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 22977 0 -354.81(-1.52%)
Oct 28, 2020 23171 23374 23171 23332 0 -86.57(-0.37%)
Oct 27, 2020 23373 23451 23334 23419 0 -67.29(-0.29%)
Oct 26, 2020 23377 23486 23232 23486 0 -8.54(-0.04%)
Oct 25, 2020 23521 23573 23476 23494 0 -22.25(-0.09%)
Oct 22, 2020 23559 23588 23469 23517 0 +42.32(+0.18%)
Oct 21, 2020 23526 23556 23436 23474 0 -165.19(-0.70%)
Oct 20, 2020 23616 23702 23611 23639 0 +72.42(+0.31%)
Oct 19, 2020 23588 23675 23518 23567 0 -104.09(-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 +24.95(+0.11%)
Oct 12, 2020 23668 23668 23491 23602 0 +43.09(+0.18%)
Oct 11, 2020 23589 23598 23501 23559 0 -61.00(-0.26%)
Oct 08, 2020 23714 23726 23553 23620 0 -27.38(-0.12%)
Oct 07, 2020 23506 23702 23478 23647 0 +224.25(+0.96%)
Oct 06, 2020 23272 23433 23272 23423 0 -10.91(-0.05%)
Oct 05, 2020 23420 23441 23331 23434 0 +121.59(+0.52%)
Oct 04, 2020 23254 23377 23253 23312 0 +282.24(+1.23%)
Oct 01, 2020 23295 23366 22951 23030 0 -155.22(-0.67%)
Sep 30, 2020 23185 23185 23185 23185 0 +0.00(+0.00%)
Sep 29, 2020 23479 23522 23171 23185 0 -353.98(-1.50%)
Sep 28, 2020 23410 23623 23348 23539 0 +27.48(+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 23039 23088 0 -258.67(-1.11%)
Sep 22, 2020 23246 23370 23154 23346 0 -13.81(-0.06%)
Sep 17, 2020 23321 23398 23290 23360 0 +40.93(+0.18%)
Sep 16, 2020 23417 23446 23272 23319 0 -156.16(-0.67%)
Sep 15, 2020 23425 23506 23397 23476 0 +20.64(+0.09%)
Sep 14, 2020 23439 23478 23351 23455 0 -104.41(-0.44%)
Sep 13, 2020 23431 23582 23429 23559 0 +152.81(+0.65%)
Sep 10, 2020 23115 23413 23115 23406 0 +171.02(+0.74%)
Sep 09, 2020 23193 23250 23134 23235 0 +202.93(+0.88%)
Sep 08, 2020 22967 23059 22879 23033 0 -241.59(-1.04%)
Sep 07, 2020 23189 23278 23130 23274 0 +184.18(+0.80%)
Sep 06, 2020 23145 23218 23087 23090 0 -115.48(-0.50%)
Sep 03, 2020 23130 23258 23099 23205 0 -260.10(-1.11%)
Sep 02, 2020 23524 23581 23426 23466 0 +218.38(+0.94%)
Sep 01, 2020 23261 23287 23171 23247 0 +109.08(+0.47%)
Aug 31, 2020 23090 23207 23048 23138 0 -1.69(-0.01%)
Aug 30, 2020 23147 23342 23103 23140 0 +257.11(+1.12%)
Aug 27, 2020 23232 23376 22595 22883 0 -326.21(-1.41%)
Aug 26, 2020 23311 23323 23178 23209 0 -82.00(-0.35%)
Aug 25, 2020 23257 23349 23203 23291 0 -5.91(-0.03%)
Aug 24, 2020 23243 23431 23225 23297 0 +311.26(+1.35%)
Aug 23, 2020 22913 23013 22863 22986 0 +65.21(+0.28%)
Aug 20, 2020 23023 23135 22920 22920 0 +39.68(+0.17%)
Aug 19, 2020 23004 23078 22852 22881 0 -229.99(-1.00%)
Aug 18, 2020 22998 23150 22954 23111 0 +59.53(+0.26%)
Aug 17, 2020 23098 23128 22949 23051 0 -45.67(-0.20%)
Aug 16, 2020 23189 23249 23069 23097 0 -192.61(-0.83%)
Aug 13, 2020 23324 23339 23223 23289 0 +39.75(+0.17%)
Aug 12, 2020 23123 23317 23112 23250 0 +405.65(+1.78%)
Aug 11, 2020 22747 22874 22671 22844 0 +93.72(+0.41%)
Aug 10, 2020 22506 22761 22497 22750 0 +420.30(+1.88%)
Aug 06, 2020 22434 22436 22205 22330 0 -88.21(-0.39%)
Aug 05, 2020 22472 22588 22363 22418 0 -96.70(-0.43%)
Aug 04, 2020 22480 22554 22356 22515 0 -58.81(-0.26%)
Aug 03, 2020 22380 22604 22380 22574 0 +378.28(+1.70%)
Aug 02, 2020 21948 22215 21920 22195 0 +485.38(+2.24%)
Jul 30, 2020 22268 22295 21710 21710 0 -629.23(-2.82%)
Jul 29, 2020 22489 22507 22335 22339 0 -57.88(-0.26%)
Jul 28, 2020 22544 22585 22366 22397 0 -260.27(-1.15%)
Jul 27, 2020 22735 22842 22646 22657 0 -58.47(-0.26%)
Jul 26, 2020 22496 22741 22430 22716 0 -35.76(-0.16%)
Jul 21, 2020 22792 22855 22733 22752 0 -132.61(-0.58%)
Jul 20, 2020 22789 22926 22780 22884 0 +166.74(+0.73%)
Jul 19, 2020 22772 22789 22580 22717 0 +21.06(+0.09%)
Jul 16, 2020 22808 22858 22644 22696 0 -73.94(-0.32%)
Jul 15, 2020 22908 22926 22739 22770 0 -175.14(-0.76%)
Jul 14, 2020 22818 22966 22800 22946 0 +358.49(+1.59%)
Jul 13, 2020 22632 22677 22539 22587 0 -197.73(-0.87%)
Jul 12, 2020 22592 22785 22561 22785 0 +493.93(+2.22%)
Jul 09, 2020 22535 22564 22285 22291 0 -238.48(-1.06%)
Jul 08, 2020 22442 22679 22434 22529 0 +90.64(+0.40%)
Jul 07, 2020 22482 22668 22439 22439 0 -176.04(-0.78%)
Jul 06, 2020 22650 22742 22540 22615 0 -99.75(-0.44%)
Jul 05, 2020 22341 22734 22326 22714 0 +407.96(+1.83%)
Jul 02, 2020 22267 22312 22155 22306 0 +160.52(+0.72%)
Jul 01, 2020 22183 22268 22072 22146 0 +24.23(+0.11%)
Jun 30, 2020 22338 22360 22040 22122 0 -166.41(-0.75%)
Jun 29, 2020 22335 22448 22273 22288 0 +293.10(+1.33%)
Jun 28, 2020 22255 22281 21970 21995 0 -517.04(-2.30%)
Jun 25, 2020 22424 22589 22408 22512 0 +252.29(+1.13%)
Jun 24, 2020 22288 22423 22165 22260 0 -274.53(-1.22%)
Jun 23, 2020 22541 22663 22480 22534 0 -14.73(-0.07%)
Jun 22, 2020 22636 22694 22257 22549 0 +111.78(+0.50%)
Jun 21, 2020 22354 22576 22312 22437 0 -41.52(-0.18%)
Jun 18, 2020 22516 22524 22352 22479 0 +123.33(+0.55%)
Jun 17, 2020 22364 22432 22125 22355 0 -100.30(-0.45%)
Jun 16, 2020 22517 22536 22318 22456 0 -126.45(-0.56%)
Jun 15, 2020 21912 22624 21899 22582 0 +1051.26(+4.88%)
Jun 14, 2020 22135 22252 21530 21531 0 -774.53(-3.47%)
Jun 11, 2020 22082 22350 21787 22305 0 -167.43(-0.75%)
Jun 10, 2020 22848 22939 22467 22473 0 -652.04(-2.82%)
Jun 09, 2020 22939 23176 22900 23125 0 +33.92(+0.15%)
Jun 08, 2020 23136 23186 22933 23091 0 -87.07(-0.38%)
Jun 07, 2020 23122 23178 23029 23178 0 +314.37(+1.37%)
Jun 04, 2020 22613 22866 22564 22864 0 +167.99(+0.74%)
Jun 03, 2020 22885 22908 22502 22696 0 +81.98(+0.36%)
Jun 02, 2020 22649 22819 22463 22614 0 +288.15(+1.29%)
Jun 01, 2020 22176 22402 22118 22326 0 +263.22(+1.19%)
May 31, 2020 21911 22161 21899 22062 0 +184.50(+0.84%)
May 28, 2020 21808 21955 21711 21878 0 -38.42(-0.18%)
May 27, 2020 21613 21926 21580 21916 0 +497.08(+2.32%)
May 26, 2020 21249 21476 21143 21419 0 +148.06(+0.70%)
May 25, 2020 20928 21328 20918 21271 0 +529.52(+2.55%)
May 24, 2020 20653 20742 20584 20742 0 +353.49(+1.73%)
May 21, 2020 20584 20615 20335 20388 0 -164.15(-0.80%)
May 20, 2020 20693 20735 20504 20552 0 -42.84(-0.21%)
May 19, 2020 20454 20684 20454 20595 0 +161.70(+0.79%)
May 18, 2020 20470 20659 20433 20433 0 +299.72(+1.49%)
May 17, 2020 20098 20198 19999 20134 0 +96.26(+0.48%)
May 14, 2020 20150 20198 19833 20037 0 +122.69(+0.62%)
May 13, 2020 20140 20185 19903 19915 0 -352.27(-1.74%)
May 12, 2020 20141 20330 20056 20267 0 -99.43(-0.49%)
May 11, 2020 20413 20457 20294 20366 0 -24.18(-0.12%)
May 10, 2020 20334 20535 20285 20391 0 +211.57(+1.05%)
May 07, 2020 19972 20179 19895 20179 0 +504.32(+2.56%)
May 06, 2020 19469 19721 19449 19675 0 +55.42(+0.28%)
Apr 30, 2020 19992 20000 19552 19619 0 -574.34(-2.84%)
Apr 29, 2020 20106 20366 20085 20194 0 +422.50(+2.14%)
Apr 27, 2020 19776 19842 19638 19771 0 -12.03(-0.06%)
Apr 26, 2020 19411 19819 19410 19783 0 +521.22(+2.71%)
Apr 23, 2020 19332 19352 19175 19262 0 -167.44(-0.86%)
Apr 22, 2020 19313 19429 19222 19429 0 +291.49(+1.52%)
Apr 21, 2020 19109 19138 18858 19138 0 -142.83(-0.74%)
Apr 20, 2020 19480 19529 19193 19281 0 -388.34(-1.97%)
Apr 19, 2020 19690 19784 19612 19669 0 -228.14(-1.15%)
Apr 16, 2020 19576 19922 19555 19897 0 +607.06(+3.15%)
Apr 15, 2020 19311 19362 19154 19290 0 -259.89(-1.33%)
Apr 14, 2020 19589 19661 19466 19550 0 -88.72(-0.45%)
Apr 13, 2020 19150 19706 19093 19639 0 +595.41(+3.13%)
Apr 12, 2020 19312 19355 19014 19043 0 -455.10(-2.33%)
Apr 09, 2020 19500 19500 19236 19498 0 +152.73(+0.79%)
Apr 08, 2020 19376 19407 19159 19346 0 -7.47(-0.04%)
Apr 07, 2020 19048 19454 18731 19353 0 +403.06(+2.13%)
Apr 06, 2020 18879 19163 18553 18950 0 +373.88(+2.01%)
Apr 05, 2020 17858 18672 17803 18576 0 +756.11(+4.24%)
Apr 02, 2020 17951 18059 17646 17820 0 +1.47(+0.01%)
Apr 01, 2020 17934 18132 17708 17819 0 -246.69(-1.37%)
Mar 31, 2020 18686 18784 17872 18065 0 -851.60(-4.50%)
Mar 30, 2020 19182 19336 18834 18917 0 -167.96(-0.88%)
Mar 29, 2020 18884 19085 18578 19085 0 -304.46(-1.57%)
Mar 26, 2020 19022 19389 18832 19389 0 +724.83(+3.88%)
Mar 25, 2020 19235 19240 18513 18665 0 -882.03(-4.51%)
Mar 24, 2020 18447 19564 18447 19547 0 +1454.28(+8.04%)
Mar 23, 2020 17207 18100 17197 18092 0 +1204.57(+7.13%)
Mar 22, 2020 16571 17049 16481 16888 0 +334.95(+2.02%)
Mar 18, 2020 16996 17161 16358 16553 0 -173.72(-1.04%)
Mar 17, 2020 17154 17397 16698 16727 0 -284.98(-1.68%)
Mar 16, 2020 16727 17557 16379 17012 0 +9.49(+0.06%)
Mar 15, 2020 17586 17786 16914 17002 0 -429.01(-2.46%)
Mar 12, 2020 18183 18184 16691 17431 0 -1128.58(-6.08%)
Mar 11, 2020 19065 19142 18339 18560 0 -856.43(-4.41%)
Mar 10, 2020 19758 19975 19392 19416 0 -451.06(-2.27%)
Mar 09, 2020 19475 19970 18892 19867 0 +168.36(+0.85%)
Mar 08, 2020 20343 20347 19472 19699 0 -1050.99(-5.07%)
Mar 05, 2020 21010 21061 20614 20750 0 -579.37(-2.72%)
Mar 04, 2020 21329 0 +229.06(+1.09%)
Mar 03, 2020 21100 0 +17.33(+0.08%)
Mar 02, 2020 21083 0 -261.35(-1.22%)
Mar 01, 2020 21344 0 +201.12(+0.95%)
Feb 27, 2020 21143 0 -805.27(-3.67%)
Feb 26, 2020 21948 0 -477.96(-2.13%)
Feb 25, 2020 22426 0 -179.22(-0.79%)
Feb 24, 2020 22605 0 -781.33(-3.34%)
Feb 20, 2020 23387 0 -92.41(-0.39%)
Feb 19, 2020 23479 0 +78.45(+0.34%)
Feb 18, 2020 23401 0 +206.90(+0.89%)
Feb 17, 2020 23194 0 -329.44(-1.40%)
Feb 16, 2020 23523 0 -164.35(-0.69%)
Feb 13, 2020 23688 0 -140.14(-0.59%)
Feb 12, 2020 23828 0 -33.48(-0.14%)
Feb 11, 2020 23861 0 +175.23(+0.74%)
Feb 09, 2020 23686 0 -142.00(-0.60%)
Feb 06, 2020 23828 0 -45.61(-0.19%)
Feb 05, 2020 23874 0 +554.03(+2.38%)
Feb 04, 2020 23320 0 +234.97(+1.02%)
Feb 03, 2020 23085 0 +112.65(+0.49%)
Feb 02, 2020 22972 0 -233.24(-1.01%)
Jan 30, 2020 23205 0 +227.43(+0.99%)
Jan 29, 2020 22978 0 -401.65(-1.72%)
Jan 28, 2020 23379 0 +163.69(+0.71%)
Jan 27, 2020 23216 0 -127.80(-0.55%)
Jan 26, 2020 23344 0 -483.67(-2.03%)
Jan 23, 2020 23827 0 +31.74(+0.13%)
Jan 22, 2020 23795 0 -235.91(-0.98%)
Jan 21, 2020 24031 0 +166.79(+0.70%)
Jan 20, 2020 23865 0 -218.95(-0.91%)
Jan 19, 2020 24084 0 +42.25(+0.18%)
Jan 16, 2020 24041 0 +108.13(+0.45%)
Jan 15, 2020 23933 0 +16.55(+0.07%)
Jan 14, 2020 23917 0 -108.59(-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 +535.11(+2.31%)
Jan 07, 2020 23205 0 -370.96(-1.57%)
Jan 06, 2020 23576 0 +370.86(+1.60%)
Jan 05, 2020 23205 0 -451.76(-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 +142.05(+0.60%)
Dec 24, 2019 23783 0 -47.71(-0.20%)
Dec 23, 2019 23831 0 +9.47(+0.04%)
Dec 22, 2019 23821 0 +4.48(+0.02%)
Dec 19, 2019 23817 0 -48.22(-0.20%)
Dec 18, 2019 23865 0 -69.58(-0.29%)
Dec 17, 2019 23934 0 -131.69(-0.55%)
Dec 16, 2019 24066 0 +113.77(+0.47%)
Dec 15, 2019 23952 0 -70.75(-0.29%)
Dec 12, 2019 24023 0 +598.29(+2.55%)
Dec 11, 2019 23425 0 +32.95(+0.14%)
Dec 10, 2019 23392 0 -18.33(-0.08%)
Dec 09, 2019 23410 0 -20.51(-0.09%)
Dec 08, 2019 23431 0 +76.30(+0.33%)
Dec 05, 2019 23354 0 +54.31(+0.23%)
Dec 04, 2019 23300 0 +164.86(+0.71%)
Dec 03, 2019 23135 0 -244.58(-1.05%)
Dec 02, 2019 23380 0 -149.69(-0.64%)
Dec 01, 2019 23530 0 +235.59(+1.01%)
Nov 28, 2019 23294 0 -115.23(-0.49%)
Nov 27, 2019 23409 0 -28.63(-0.12%)
Nov 26, 2019 23438 0 +64.45(+0.28%)
Nov 25, 2019 23373 0 +80.51(+0.35%)
Nov 24, 2019 23293 0 +179.93(+0.78%)
Nov 21, 2019 23113 0 +74.30(+0.32%)
Nov 20, 2019 23039 0 -109.99(-0.48%)
Nov 19, 2019 23149 0 -144.08(-0.62%)
Nov 18, 2019 23293 0 -124.11(-0.53%)
Nov 17, 2019 23417 0 +113.44(+0.49%)
Nov 14, 2019 23303 0 +161.77(+0.70%)
Nov 13, 2019 23142 0 -178.32(-0.76%)
Nov 12, 2019 23320 0 -200.14(-0.85%)
Nov 11, 2019 23520 0 +188.17(+0.81%)
Nov 10, 2019 23332 0 -60.03(-0.26%)
Nov 07, 2019 23392 0 +61.55(+0.26%)
Nov 06, 2019 23330 0 +26.50(+0.11%)
Nov 05, 2019 23304 0 +51.83(+0.22%)
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.