MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 25324 25483 25032 25383 5,451,448 -17.50(-0.07%)
May 28, 2020 25697 25759 25359 25401 3,775,348 -147.70(-0.58%)
May 27, 2020 25299 25552 25010 25548 4,106,019 +553.20(+2.21%)
May 26, 2020 24782 25176 24782 24995 4,239,845 +529.90(+2.17%)
May 22, 2020 24465 24465 24465 24465 2,556,640 -8.90(-0.04%)
May 21, 2020 24564 24718 24371 24474 3,466,229 -101.80(-0.41%)
May 20, 2020 24456 24650 24456 24576 3,662,257 +369.00(+1.52%)
May 19, 2020 24578 24600 24204 24207 3,740,493 -390.50(-1.59%)
May 18, 2020 24060 24708 24060 24597 4,813,017 +912.00(+3.85%)
May 15, 2020 23455 23730 23354 23685 4,951,793 +60.10(+0.25%)
May 14, 2020 23049 23631 22790 23625 4,725,237 +377.30(+1.62%)
May 13, 2020 23702 23709 23068 23248 4,694,496 -516.80(-2.17%)
May 12, 2020 24293 24382 23762 23765 3,592,361 -457.20(-1.89%)
May 11, 2020 24256 24366 24070 24222 3,507,682 -109.30(-0.45%)
May 08, 2020 24108 24350 24107 24331 3,373,414 +455.40(+1.91%)
May 07, 2020 23837 24095 23834 23876 3,693,047 +211.30(+0.89%)
May 06, 2020 23979 24055 23661 23665 3,773,772 -218.50(-0.91%)
May 05, 2020 23959 24170 23869 23883 3,693,973 +133.30(+0.56%)
May 04, 2020 23582 23770 23361 23750 3,553,109 +26.10(+0.11%)
May 01, 2020 24121 24121 23645 23724 4,215,929 -622.00(-2.55%)
Apr 30, 2020 24586 24586 24187 24346 4,777,497 -288.20(-1.17%)
Apr 29, 2020 24490 24765 24454 24634 4,543,415 +532.30(+2.21%)
Apr 28, 2020 24357 24512 24031 24102 3,932,670 -32.20(-0.13%)
Apr 27, 2020 23866 24208 23841 24134 3,865,406 +358.50(+1.51%)
Apr 24, 2020 23628 23826 23418 23775 3,793,068 +260.00(+1.11%)
Apr 23, 2020 23543 23885 23488 23515 3,880,841 +39.50(+0.17%)
Apr 22, 2020 23437 23607 23340 23476 3,519,759 +456.90(+1.98%)
Apr 21, 2020 23365 23365 22942 23019 4,823,947 -631.50(-2.67%)
Apr 20, 2020 24095 24109 23627 23650 4,229,019 -592.10(-2.44%)
Apr 17, 2020 23817 24264 23817 24242 5,302,777 +704.80(+2.99%)
Apr 16, 2020 23544 23598 23211 23538 4,706,560 +33.40(+0.14%)
Apr 15, 2020 23601 23650 23233 23504 4,365,627 -445.50(-1.86%)
Apr 14, 2020 23691 24041 23683 23950 4,853,265 +559.00(+2.39%)
Apr 13, 2020 23699 23699 23095 23391 3,941,605 -328.60(-1.39%)
Apr 09, 2020 23719 23719 23719 23719 5,644,919 +285.80(+1.22%)
Apr 08, 2020 22894 23513 22683 23434 4,726,741 +779.70(+3.44%)
Apr 07, 2020 23537 23617 22634 22654 5,883,115 -26.10(-0.12%)
Apr 06, 2020 21694 22783 21694 22680 6,095,516 +1627.50(+7.73%)
Apr 03, 2020 21286 21448 20863 21052 4,516,246 -360.90(-1.69%)
Apr 02, 2020 20820 21478 20735 21413 5,291,842 +469.90(+2.24%)
Apr 01, 2020 21227 21487 20784 20944 5,055,238 -973.70(-4.44%)
Mar 31, 2020 22208 22480 21852 21917 5,654,659 -410.30(-1.84%)
Mar 30, 2020 21678 22378 21522 22328 5,453,457 +690.70(+3.19%)
Mar 27, 2020 21898 22328 21469 21637 5,913,305 -915.40(-4.06%)
Mar 26, 2020 21468 22595 21427 22552 7,042,786 +1351.60(+6.38%)
Mar 25, 2020 21050 22020 20538 21201 7,962,082 +495.70(+2.39%)
Mar 24, 2020 19722 20729 19649 20705 7,966,660 +2113.00(+11.37%)
Mar 23, 2020 19028 19121 18214 18592 7,877,629 -582.10(-3.04%)
Mar 20, 2020 20253 20531 19094 19174 8,803,743 -913.20(-4.55%)
Mar 19, 2020 19830 20443 19187 20087 7,786,585 +188.30(+0.95%)
Mar 18, 2020 20189 20489 18918 19899 8,691,809 -1338.50(-6.30%)
Mar 17, 2020 20487 21379 19882 21237 7,926,276 +1048.90(+5.20%)
Mar 16, 2020 20918 21768 20118 20188 7,694,518 -2997.10(-12.93%)
Mar 13, 2020 21974 23186 21285 23186 8,700,843 +1985.00(+9.36%)
Mar 12, 2020 22185 22828 21176 21201 9,041,312 -2352.60(-9.99%)
Mar 11, 2020 24605 24605 23328 23553 6,626,378 -1465.00(-5.86%)
Mar 10, 2020 24453 25021 23690 25018 6,489,968 +1167.20(+4.89%)
Mar 09, 2020 24992 24992 23706 23851 7,460,528 -2013.80(-7.79%)
Mar 06, 2020 25457 25994 25229 25865 6,010,082 -256.50(-0.98%)
Mar 05, 2020 26672 26672 25943 26121 4,757,208 -969.60(-3.58%)
Mar 04, 2020 26384 27096 26286 27091 4,457,130 +1173.50(+4.53%)
Mar 03, 2020 26762 27078 25707 25917 6,425,002 -785.90(-2.94%)
Mar 02, 2020 25590 26706 25397 26703 6,286,145 +1293.90(+5.09%)
Feb 28, 2020 25271 25494 24681 25409 9,226,796 -357.20(-1.39%)
Feb 27, 2020 26526 26775 25753 25767 6,647,645 -1191.00(-4.42%)
Feb 26, 2020 27160 27543 26891 26958 4,719,007 -123.80(-0.46%)
Feb 25, 2020 28038 28135 26998 27081 5,106,332 -879.40(-3.15%)
Feb 24, 2020 28403 28403 27912 27961 4,524,893 -1031.60(-3.56%)
Feb 21, 2020 29146 29146 28893 28992 3,134,382 -227.60(-0.78%)
Feb 20, 2020 29296 29368 28960 29220 2,875,796 -128.00(-0.44%)
Feb 19, 2020 29313 29409 29274 29348 2,405,922 +115.80(+0.40%)
Feb 18, 2020 29283 29330 29117 29232 2,561,920 -165.90(-0.56%)
Feb 14, 2020 29398 29398 29398 29398 2,325,469 -25.20(-0.09%)
Feb 13, 2020 29436 29535 29348 29423 2,910,236 -128.10(-0.43%)
Feb 12, 2020 29407 29569 29407 29551 3,037,974 +275.10(+0.94%)
Feb 11, 2020 29391 29415 29210 29276 2,767,794 -0.50(-0.00%)
Feb 10, 2020 28996 29278 28996 29277 2,504,820 +174.30(+0.60%)
Feb 07, 2020 29287 29287 29057 29102 2,538,708 -277.30(-0.94%)
Feb 06, 2020 29389 29408 29247 29380 2,623,333 +89.00(+0.30%)
Feb 05, 2020 29049 29309 29001 29291 3,508,601 +483.20(+1.68%)
Feb 04, 2020 28697 28905 28697 28808 3,286,820 +407.80(+1.44%)
Feb 03, 2020 28320 28630 28320 28400 3,068,486 +143.80(+0.51%)
Jan 31, 2020 28813 28813 28170 28256 4,038,855 -603.40(-2.09%)
Jan 30, 2020 28640 28879 28490 28859 3,220,652 +125.00(+0.44%)
Jan 29, 2020 28820 28944 28728 28734 3,013,447 +11.60(+0.04%)
Jan 28, 2020 28594 28823 28576 28723 3,187,406 +187.00(+0.66%)
Jan 27, 2020 28542 28672 28449 28536 3,340,672 -453.90(-1.57%)
Jan 24, 2020 29230 29289 28843 28990 3,800,065 -170.40(-0.58%)
Jan 23, 2020 29111 29190 28967 29160 2,949,187 -26.20(-0.09%)
Jan 22, 2020 29264 29320 29172 29186 2,787,360 -9.70(-0.03%)
Jan 21, 2020 29269 29341 29146 29196 3,156,337 -152.10(-0.52%)
Jan 17, 2020 29348 29348 29348 29348 3,368,712 +50.50(+0.17%)
Jan 16, 2020 29132 29300 29132 29298 2,468,030 +267.40(+0.92%)
Jan 15, 2020 28902 29128 28897 29030 2,601,811 +90.50(+0.31%)
Jan 14, 2020 28896 29054 28872 28940 2,805,112 +32.60(+0.11%)
Jan 13, 2020 28869 28910 28819 28907 2,498,009 +83.30(+0.29%)
Jan 10, 2020 28978 29009 28789 28824 2,391,709 -133.10(-0.46%)
Jan 09, 2020 28852 28988 28844 28957 2,750,020 +211.80(+0.74%)
Jan 08, 2020 28556 28866 28522 28745 2,915,986 +161.40(+0.56%)
Jan 07, 2020 28639 28686 28565 28584 2,588,395 -119.70(-0.42%)
Jan 06, 2020 28466 28708 28419 28703 2,526,770 +68.50(+0.24%)
Jan 03, 2020 28553 28716 28500 28635 2,395,914 -233.90(-0.81%)
Jan 02, 2020 28639 28873 28628 28869 2,511,335 +330.40(+1.16%)
Dec 31, 2019 28538 28538 28538 28538 1,925,102 +76.30(+0.27%)
Dec 30, 2019 28655 28665 28429 28462 1,815,146 -183.20(-0.64%)
Dec 27, 2019 28675 28702 28609 28645 1,849,321 +23.90(+0.08%)
Dec 26, 2019 28540 28624 28535 28621 1,501,324 +106.00(+0.37%)
Dec 24, 2019 28515 28515 28515 28515 952,856 -36.10(-0.13%)
Dec 23, 2019 28492 28582 28492 28552 2,233,708 +96.40(+0.34%)
Dec 20, 2019 28609 28609 28446 28455 6,037,793 +78.10(+0.28%)
Dec 19, 2019 28278 28382 28278 28377 2,574,832 +137.70(+0.49%)
Dec 18, 2019 28291 28323 28239 28239 2,848,332 -27.90(-0.10%)
Dec 17, 2019 28222 28329 28221 28267 2,847,133 +31.30(+0.11%)
Dec 16, 2019 28192 28338 28192 28236 2,765,971 +100.50(+0.36%)
Dec 13, 2019 28124 28291 28028 28135 2,548,078 +3.30(+0.01%)
Dec 12, 2019 27898 28225 27860 28132 2,730,648 +220.80(+0.79%)
Dec 11, 2019 27867 27926 27802 27911 2,134,428 +29.60(+0.11%)
Dec 10, 2019 27901 27949 27804 27882 2,131,516 -27.90(-0.10%)
Dec 09, 2019 27987 28010 27906 27910 2,169,288 -105.50(-0.38%)
Dec 06, 2019 27840 28036 27840 28015 2,248,296 +337.30(+1.22%)
Dec 05, 2019 27736 27745 27563 27678 2,085,497 +28.00(+0.10%)
Dec 04, 2019 27635 27727 27612 27650 2,135,275 +147.00(+0.53%)
Dec 03, 2019 27502 27525 27325 27503 2,660,565 -280.20(-1.01%)
Dec 02, 2019 28110 28110 27782 27783 2,313,443 -268.40(-0.96%)
Nov 29, 2019 28103 28120 28042 28051 1,226,211 -112.60(-0.40%)
Nov 27, 2019 28164 28164 28164 28164 1,996,388 +42.30(+0.15%)
Nov 26, 2019 28081 28146 28042 28122 3,235,625 +55.20(+0.20%)
Nov 25, 2019 27918 28069 27918 28066 2,441,917 +190.90(+0.68%)
Nov 22, 2019 27831 27898 27774 27876 2,185,777 +109.30(+0.39%)
Nov 21, 2019 27820 27828 27708 27766 2,298,584 -54.80(-0.20%)
Nov 20, 2019 27880 27897 27675 27821 2,577,230 -112.90(-0.40%)
Nov 19, 2019 28080 28090 27894 27934 2,457,185 -102.20(-0.36%)
Nov 18, 2019 27993 28041 27969 28036 2,454,101 +31.30(+0.11%)
Nov 15, 2019 27844 28005 27844 28005 2,889,055 +222.90(+0.80%)
Nov 14, 2019 27757 27801 27677 27782 2,935,678 -1.60(-0.01%)
Nov 13, 2019 27622 27806 27587 27784 2,733,241 +92.10(+0.33%)
Nov 12, 2019 27702 27771 27635 27692 2,127,325 +0.00(+0.00%)
Nov 11, 2019 27581 27714 27518 27692 2,023,298 +10.30(+0.04%)
Nov 08, 2019 27686 27695 27579 27681 2,227,860 +6.40(+0.02%)
Nov 07, 2019 27590 27774 27590 27675 2,574,801 +182.20(+0.66%)
Nov 06, 2019 27503 27526 27408 27493 2,363,937 +0.00(+0.00%)
Nov 05, 2019 27500 27558 27454 27493 2,863,078 +30.50(+0.11%)
Nov 04, 2019 27402 27518 27402 27462 2,698,656 +114.70(+0.42%)
Nov 01, 2019 27143 27347 27143 27347 2,720,739 +301.20(+1.11%)
Oct 31, 2019 27188 27188 26918 27046 2,634,578 -140.50(-0.52%)
Oct 30, 2019 27111 27204 27020 27187 2,273,358 +115.30(+0.43%)
Oct 29, 2019 27061 27166 27040 27071 2,610,916 -19.30(-0.07%)
Oct 28, 2019 27040 27168 27029 27091 2,879,578 +132.60(+0.49%)
Oct 25, 2019 26790 27015 26766 26958 2,746,131 +152.60(+0.57%)
Oct 24, 2019 26894 26932 26714 26806 2,527,977 -28.40(-0.11%)
Oct 23, 2019 26835 26897 26745 26834 2,417,786 +45.80(+0.17%)
Oct 22, 2019 26850 26947 26788 26788 2,608,680 -39.50(-0.15%)
Oct 21, 2019 26853 26853 26748 26828 2,319,061 +57.40(+0.21%)
Oct 18, 2019 27004 27018 26770 26770 2,936,114 -255.70(-0.95%)
Oct 17, 2019 27032 27112 26970 27026 2,212,677 +23.90(+0.09%)
Oct 16, 2019 26972 27058 26943 27002 2,145,530 -22.80(-0.08%)
Oct 15, 2019 26811 27120 26811 27025 2,446,928 +237.40(+0.89%)
Oct 14, 2019 26766 26874 26749 26787 1,774,472 -29.20(-0.11%)
Oct 11, 2019 26694 27014 26694 26817 2,835,342 +319.90(+1.21%)
Oct 10, 2019 26317 26603 26314 26497 2,105,182 +150.70(+0.57%)
Oct 09, 2019 26308 26424 26250 26346 1,900,578 +182.00(+0.70%)
Oct 08, 2019 26277 26422 26140 26164 2,445,779 -314.00(-1.19%)
Oct 07, 2019 26502 26656 26424 26478 1,949,317 -95.70(-0.36%)
Oct 04, 2019 26272 26591 26272 26574 2,244,874 +372.70(+1.42%)
Oct 03, 2019 26039 26205 25744 26201 2,415,656 +122.40(+0.47%)
Oct 02, 2019 26426 26438 25974 26079 3,096,223 -494.40(-1.86%)
Oct 01, 2019 26962 27046 26562 26573 2,601,036 -343.80(-1.28%)
Sep 30, 2019 26852 26999 26852 26917 2,224,095 +96.60(+0.36%)
Sep 27, 2019 26987 27012 26716 26820 2,177,840 -70.90(-0.26%)
Sep 26, 2019 27004 27015 26804 26891 2,291,182 -79.60(-0.30%)
Sep 25, 2019 26867 27017 26756 26971 2,341,962 +162.90(+0.61%)
Sep 24, 2019 27034 27080 26705 26808 3,013,386 -142.20(-0.53%)
Sep 23, 2019 26851 27011 26831 26950 2,040,577 +14.90(+0.06%)
Sep 20, 2019 27102 27195 26927 26935 5,125,709 -159.70(-0.59%)
Sep 19, 2019 27186 27272 27064 27095 2,123,537 -52.30(-0.19%)
Sep 18, 2019 27075 27162 26899 27147 2,113,567 +36.30(+0.13%)
Sep 17, 2019 27010 27111 26987 27111 2,159,072 +34.00(+0.13%)
Sep 16, 2019 27146 27173 27033 27077 2,190,341 -142.70(-0.52%)
Sep 13, 2019 27217 27278 27194 27220 2,552,552 +37.10(+0.14%)
Sep 12, 2019 27197 27307 27105 27182 2,499,945 +45.40(+0.17%)
Sep 11, 2019 26928 27137 26886 27137 2,699,252 +227.60(+0.85%)
Sep 10, 2019 26806 26909 26717 26909 3,151,330 +73.90(+0.28%)
Sep 09, 2019 26866 26901 26762 26836 2,678,046 +38.00(+0.14%)
Sep 06, 2019 26790 26861 26708 26798 2,097,010 +69.30(+0.26%)
Sep 05, 2019 26603 26836 26603 26728 2,533,285 +372.70(+1.41%)
Sep 04, 2019 26302 26362 26244 26356 1,977,733 +237.50(+0.91%)
Sep 03, 2019 26198 26198 25978 26118 2,185,383 -285.30(-1.08%)
Aug 30, 2019 26476 26403 26403 26403 2,190,806 +41.10(+0.16%)
Aug 29, 2019 26249 26409 26186 26362 2,086,431 +326.10(+1.25%)
Aug 28, 2019 25713 26042 25637 26036 2,004,886 +258.20(+1.00%)
Aug 27, 2019 26014 26054 25722 25778 2,583,608 -120.90(-0.47%)
Aug 26, 2019 25826 25941 25716 25899 2,204,138 +269.90(+1.05%)
Aug 23, 2019 26134 26320 25507 25629 3,642,635 -623.30(-2.37%)
Aug 22, 2019 26272 26389 26099 26252 2,187,061 +49.50(+0.19%)
Aug 21, 2019 26145 26268 26142 26203 2,043,041 +240.30(+0.93%)
Aug 20, 2019 26087 26160 25952 25962 2,257,133 -173.40(-0.66%)
Aug 19, 2019 26020 26222 26020 26136 2,513,746 +249.80(+0.97%)
Aug 16, 2019 25678 25930 25678 25886 2,762,117 +306.60(+1.20%)
Aug 15, 2019 25514 25640 25340 25579 3,324,676 +100.00(+0.39%)
Aug 14, 2019 26035 26035 25472 25479 3,522,472 -800.50(-3.05%)
Aug 13, 2019 25889 26427 25833 26280 3,070,643 +383.50(+1.48%)
Aug 12, 2019 26170 26179 25825 25896 1,993,277 -391.00(-1.49%)
Aug 09, 2019 26337 26413 26098 26287 2,419,335 -90.80(-0.34%)
Aug 08, 2019 26086 26384 26038 26378 2,825,182 +371.10(+1.43%)
Aug 07, 2019 25814 26073 25440 26007 3,447,815 -22.40(-0.09%)
Aug 06, 2019 25811 26038 25711 26030 3,175,900 +435.20(+1.70%)
Aug 05, 2019 26259 26259 25592 25594 2,421,186 -890.70(-3.36%)
Aug 02, 2019 26529 26570 26249 26485 3,357,205 -98.40(-0.37%)
Aug 01, 2019 26880 27176 26549 26583 3,862,882 -280.90(-1.05%)
Jul 31, 2019 27245 27282 26720 26864 3,846,138 -333.70(-1.23%)
Jul 30, 2019 27145 27224 27070 27198 2,845,666 -23.30(-0.09%)
Jul 29, 2019 27192 27276 27178 27221 2,507,040 +28.90(+0.11%)
Jul 26, 2019 27166 27214 27123 27192 2,431,989 +51.40(+0.19%)
Jul 25, 2019 27247 27298 27062 27141 2,410,428 -129.00(-0.47%)
Jul 24, 2019 27262 27291 27191 27270 2,441,583 -79.20(-0.29%)
Jul 23, 2019 27232 27369 27205 27349 2,465,537 +177.30(+0.65%)
Jul 22, 2019 27174 27228 27089 27172 2,154,338 +17.70(+0.07%)
Jul 19, 2019 27246 27343 27146 27154 2,876,919 -68.80(-0.25%)
Jul 18, 2019 27192 27267 27069 27223 2,153,011 +3.20(+0.01%)
Jul 17, 2019 27321 27343 27218 27220 1,937,786 -115.80(-0.42%)
Jul 16, 2019 27349 27399 27290 27336 2,233,932 -23.60(-0.09%)
Jul 15, 2019 27365 27365 27294 27359 1,956,578 +27.20(+0.10%)
Jul 12, 2019 27140 27334 27135 27332 2,483,864 +243.90(+0.90%)
Jul 11, 2019 26950 27088 26916 27088 2,484,560 +227.90(+0.85%)
Jul 10, 2019 26852 26983 26813 26860 2,046,700 +76.70(+0.29%)
Jul 09, 2019 26725 26808 26666 26784 2,122,203 -22.60(-0.08%)
Jul 08, 2019 26836 26839 26745 26806 2,086,399 -116.00(-0.43%)
Jul 05, 2019 26868 26951 26733 26922 1,921,713 -43.90(-0.16%)
Jul 03, 2019 26966 26966 26966 26966 1,498,410 +179.30(+0.67%)
Jul 02, 2019 26720 26788 26633 26787 2,159,694 +69.30(+0.26%)
Jul 01, 2019 26806 26891 26616 26717 2,675,200 +117.40(+0.44%)
Jun 28, 2019 26606 26638 26522 26600 4,993,483 +73.40(+0.28%)
Jun 27, 2019 26524 26607 26465 26527 2,344,482 -10.20(-0.04%)
Jun 26, 2019 26599 26660 26536 26537 2,709,378 -11.40(-0.04%)
Jun 25, 2019 26732 26752 26528 26548 2,720,229 -179.30(-0.67%)
Jun 24, 2019 26728 26806 26723 26728 2,247,510 +8.40(+0.03%)
Jun 21, 2019 26749 26907 26706 26719 4,855,622 -34.10(-0.13%)
Jun 20, 2019 26665 26799 26540 26753 2,761,062 +249.20(+0.94%)
Jun 19, 2019 26490 26570 26415 26504 2,348,654 +38.50(+0.15%)
Jun 18, 2019 26229 26527 26228 26466 2,695,033 +353.00(+1.35%)
Jun 17, 2019 26108 26166 26050 26112 1,923,845 +22.90(+0.09%)
Jun 14, 2019 26076 26162 25988 26090 2,080,240 -17.20(-0.07%)
Jun 13, 2019 26037 26147 25996 26107 2,062,801 +102.00(+0.39%)
Jun 12, 2019 26040 26082 25959 26005 2,196,452 -43.70(-0.17%)
Jun 11, 2019 26181 26249 25999 26048 2,449,834 -14.20(-0.05%)
Jun 10, 2019 26090 26211 26054 26063 2,479,350 +78.80(+0.30%)
Jun 07, 2019 25769 26073 25769 25984 2,630,110 +263.20(+1.02%)
Jun 06, 2019 25567 25800 25518 25721 2,439,974 +181.10(+0.71%)
Jun 05, 2019 25451 25545 25374 25540 2,569,366 +207.40(+0.82%)
Jun 04, 2019 24963 25344 24963 25332 2,791,152 +512.40(+2.06%)
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.
TOP
Email a Story