MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 30606 30606 30606 30606 2,844,109 +196.90(+0.65%)
Dec 30, 2020 30415 30525 30393 30410 2,917,372 +73.90(+0.24%)
Dec 29, 2020 30492 30589 30274 30336 3,575,377 -68.30(-0.22%)
Dec 28, 2020 30283 30526 30283 30404 3,021,726 +204.10(+0.68%)
Dec 24, 2020 30200 30200 30200 30200 1,464,413 +70.10(+0.23%)
Dec 23, 2020 30047 30292 30047 30130 2,739,925 +114.30(+0.38%)
Dec 22, 2020 30200 30200 29993 30016 3,887,665 -200.90(-0.66%)
Dec 21, 2020 30159 30304 29756 30216 4,371,554 +37.30(+0.12%)
Dec 18, 2020 30314 30344 30029 30179 7,982,293 -124.30(-0.41%)
Dec 17, 2020 30216 30323 30216 30303 3,305,892 +148.90(+0.49%)
Dec 16, 2020 30191 30236 30080 30154 3,445,436 -44.80(-0.15%)
Dec 15, 2020 29919 30243 29895 30199 4,173,769 +337.70(+1.13%)
Dec 14, 2020 30124 30326 29849 29862 3,714,443 -184.80(-0.62%)
Dec 11, 2020 29988 30071 29821 30046 3,960,106 +47.10(+0.16%)
Dec 10, 2020 30033 30064 29877 29999 3,251,199 -69.50(-0.23%)
Dec 09, 2020 30230 30320 29952 30069 3,803,496 -105.10(-0.35%)
Dec 08, 2020 29998 30246 29972 30174 3,111,484 +104.10(+0.35%)
Dec 07, 2020 30233 30233 29967 30070 3,656,344 -148.50(-0.49%)
Dec 04, 2020 29990 30218 29990 30218 3,630,923 +248.80(+0.83%)
Dec 03, 2020 29921 30111 29877 29970 4,056,127 +85.70(+0.29%)
Dec 02, 2020 29695 29902 29599 29884 3,839,691 +59.90(+0.20%)
Dec 01, 2020 29798 30083 29798 29824 4,288,602 +185.30(+0.63%)
Nov 30, 2020 29854 29854 29464 29639 5,494,458 -271.80(-0.91%)
Nov 27, 2020 29911 30015 29820 29910 1,781,005 +37.90(+0.13%)
Nov 25, 2020 29872 29872 29872 29872 3,227,194 -173.70(-0.58%)
Nov 24, 2020 29746 30116 29746 30046 4,317,709 +454.90(+1.54%)
Nov 23, 2020 29333 29668 29333 29591 3,871,040 +327.80(+1.12%)
Nov 20, 2020 29438 29470 29231 29264 3,087,394 -519.80(-1.75%)
Nov 17, 2020 29800 29872 29520 29783 3,704,045 -167.10(-0.56%)
Nov 16, 2020 29672 29964 29672 29950 4,182,098 +470.60(+1.60%)
Nov 13, 2020 29204 29559 29204 29480 3,488,074 +399.60(+1.37%)
Nov 12, 2020 29232 29312 28902 29080 3,685,008 -317.40(-1.08%)
Nov 11, 2020 29524 29593 29281 29398 3,749,930 -43.20(-0.15%)
Nov 10, 2020 29254 29479 29127 29441 4,461,392 +282.80(+0.97%)
Nov 09, 2020 29928 29928 29131 29158 6,729,621 +834.60(+2.95%)
Nov 06, 2020 28399 28432 28190 28323 3,285,767 -66.80(-0.24%)
Nov 05, 2020 28083 28495 28083 28390 3,889,520 +542.50(+1.95%)
Nov 04, 2020 27513 28302 27513 27848 4,476,767 +367.70(+1.34%)
Nov 03, 2020 27139 27640 27139 27480 3,507,319 +554.90(+2.06%)
Nov 02, 2020 26691 27044 26691 26925 3,797,766 +423.50(+1.60%)
Oct 30, 2020 26572 26639 26144 26502 5,063,218 -157.50(-0.59%)
Oct 29, 2020 26481 26892 26291 26659 4,190,416 +139.20(+0.52%)
Oct 28, 2020 27102 27102 26504 26520 4,958,005 -943.30(-3.43%)
Oct 27, 2020 27651 27708 27458 27463 3,657,085 -222.20(-0.80%)
Oct 26, 2020 28186 28186 27370 27685 4,039,441 -650.20(-2.29%)
Oct 23, 2020 28410 28436 28150 28336 3,500,958 -28.10(-0.10%)
Oct 22, 2020 28197 28421 28040 28364 3,272,304 +152.90(+0.54%)
Oct 21, 2020 28271 28451 28196 28211 2,993,045 -98.00(-0.35%)
Oct 20, 2020 28246 28575 28243 28309 3,498,482 +113.40(+0.40%)
Oct 19, 2020 28634 28712 28139 28195 3,583,890 -410.90(-1.44%)
Oct 16, 2020 28571 28843 28571 28606 3,589,519 +112.10(+0.39%)
Oct 15, 2020 28323 28536 28182 28494 3,287,938 -19.80(-0.07%)
Oct 14, 2020 28731 28793 28462 28514 3,705,877 -165.80(-0.58%)
Oct 13, 2020 28765 28809 28604 28680 5,255,887 -157.70(-0.55%)
Oct 12, 2020 28671 28958 28660 28838 4,890,985 +250.60(+0.88%)
Oct 09, 2020 28534 28676 28441 28587 3,264,782 +161.40(+0.57%)
Oct 08, 2020 28349 28459 28266 28426 3,145,895 +122.00(+0.43%)
Oct 07, 2020 27971 28370 27971 28304 3,287,177 +530.70(+1.91%)
Oct 06, 2020 28214 28354 27728 27773 4,345,872 -375.80(-1.34%)
Oct 05, 2020 27825 28163 27825 28149 3,181,760 +465.80(+1.68%)
Oct 02, 2020 27536 27861 27383 27683 3,958,156 -134.10(-0.48%)
Oct 01, 2020 27941 28042 27669 27817 3,732,660 +35.20(+0.13%)
Sep 30, 2020 27515 28026 27511 27782 4,524,268 +329.00(+1.20%)
Sep 29, 2020 27560 27606 27338 27453 3,037,679 -131.40(-0.48%)
Sep 28, 2020 27362 27723 27362 27584 4,014,441 +410.10(+1.51%)
Sep 25, 2020 26694 27239 26635 27174 3,917,276 +358.60(+1.34%)
Sep 24, 2020 26716 27095 26537 26815 4,477,712 +52.30(+0.20%)
Sep 23, 2020 27414 27464 26716 26763 4,593,251 -525.10(-1.92%)
Sep 22, 2020 27170 27333 26990 27288 4,199,243 +140.50(+0.52%)
Sep 21, 2020 27485 27485 26715 27148 5,182,657 -509.70(-1.84%)
Sep 18, 2020 27865 27947 27488 27657 7,038,872 -244.60(-0.88%)
Sep 17, 2020 27834 28057 27658 27902 4,353,018 -130.40(-0.47%)
Sep 16, 2020 28032 28365 28022 28032 4,144,398 +36.80(+0.13%)
Sep 15, 2020 28140 28231 27931 27996 4,142,644 +2.30(+0.01%)
Sep 14, 2020 27719 28086 27719 27993 3,804,295 +327.70(+1.18%)
Sep 11, 2020 27614 27829 27448 27666 4,375,271 +131.00(+0.48%)
Sep 10, 2020 28022 28175 27447 27535 4,426,018 -405.90(-1.45%)
Sep 09, 2020 27712 28206 27704 27940 4,605,082 +439.60(+1.60%)
Sep 08, 2020 27925 27925 27465 27501 5,807,080 -632.40(-2.25%)
Sep 04, 2020 28133 28133 28133 28133 7,004,898 -159.40(-0.56%)
Sep 03, 2020 29091 29199 28075 28293 6,497,762 -807.80(-2.78%)
Sep 02, 2020 28737 29163 28714 29100 5,392,532 +454.80(+1.59%)
Sep 01, 2020 28440 28659 28291 28646 4,232,379 +215.60(+0.76%)
Aug 31, 2020 28644 28644 28364 28430 5,169,913 -223.80(-0.78%)
Aug 28, 2020 28601 28733 28488 28654 3,738,020 +161.60(+0.57%)
Aug 27, 2020 28384 28634 28364 28492 4,041,585 +160.40(+0.57%)
Aug 26, 2020 28258 28354 28154 28332 3,269,001 +83.50(+0.30%)
Aug 25, 2020 28347 28401 28095 28248 3,383,563 -60.10(-0.21%)
Aug 24, 2020 28078 28315 28042 28308 3,831,256 +378.20(+1.35%)
Aug 21, 2020 27758 27960 27687 27930 3,743,392 +190.60(+0.69%)
Aug 20, 2020 27623 27782 27526 27740 3,045,163 +46.80(+0.17%)
Aug 19, 2020 27811 27920 27648 27693 3,113,095 -85.20(-0.31%)
Aug 18, 2020 27854 27891 27669 27778 2,760,338 -66.80(-0.24%)
Aug 17, 2020 27970 28000 27816 27845 2,865,825 -86.10(-0.31%)
Aug 14, 2020 27829 27978 27759 27931 2,767,343 +34.30(+0.12%)
Aug 13, 2020 27922 27986 27790 27897 3,596,293 -80.10(-0.29%)
Aug 12, 2020 27860 28044 27843 27977 3,396,261 +289.90(+1.05%)
Aug 11, 2020 27962 28155 27627 27687 4,276,668 -104.50(-0.38%)
Aug 10, 2020 27488 27804 27488 27791 3,601,479 +357.90(+1.30%)
Aug 07, 2020 27322 27456 27224 27434 3,249,308 +46.50(+0.17%)
Aug 06, 2020 27171 27394 27145 27387 3,223,593 +185.50(+0.68%)
Aug 05, 2020 26925 27222 26925 27202 3,657,658 +373.00(+1.39%)
Aug 04, 2020 26665 26833 26598 26828 3,447,820 +164.10(+0.62%)
Aug 03, 2020 26542 26707 26534 26664 4,369,021 +236.10(+0.89%)
Jul 31, 2020 26409 26431 26014 26428 4,913,726 +114.60(+0.44%)
Jul 30, 2020 26367 26375 25992 26314 3,513,483 -225.90(-0.85%)
Jul 29, 2020 26388 26602 26375 26540 3,443,659 +160.30(+0.61%)
Jul 28, 2020 26529 26557 26362 26379 3,607,531 -205.50(-0.77%)
Jul 27, 2020 26448 26626 26427 26585 3,895,196 +114.90(+0.43%)
Jul 24, 2020 26533 26626 26403 26470 4,979,734 -182.40(-0.68%)
Jul 23, 2020 26652 26652 26652 26652 4,035,010 -353.50(-1.31%)
Jul 22, 2020 26825 27035 26794 27006 4,035,010 +165.40(+0.62%)
Jul 21, 2020 26833 27025 26766 26840 3,635,698 +159.50(+0.60%)
Jul 20, 2020 26660 26765 26504 26681 3,087,613 +9.00(+0.03%)
Jul 17, 2020 26775 26808 26620 26672 3,005,208 -62.80(-0.23%)
Jul 16, 2020 26747 26879 26590 26735 2,870,844 -135.40(-0.50%)
Jul 15, 2020 27010 27071 26692 26870 3,846,033 +227.50(+0.85%)
Jul 14, 2020 26044 26690 25995 26643 4,014,120 +556.80(+2.13%)
Jul 13, 2020 26225 26639 26044 26086 4,252,409 +10.50(+0.04%)
Jul 10, 2020 25690 26101 25638 26075 3,373,574 +369.20(+1.44%)
Jul 09, 2020 26095 26103 25526 25706 3,867,681 -361.20(-1.39%)
Jul 08, 2020 25950 26110 25816 26067 3,362,101 +177.10(+0.68%)
Jul 07, 2020 26172 26175 25867 25890 3,465,914 -396.80(-1.51%)
Jul 06, 2020 25996 26298 25996 26287 3,405,049 +459.60(+1.78%)
Jul 02, 2020 25827 25827 25827 25827 3,490,578 +92.40(+0.36%)
Jul 01, 2020 25879 26019 25714 25735 3,729,531 -77.90(-0.30%)
Jun 30, 2020 25512 25905 25475 25813 4,104,832 +217.10(+0.85%)
Jun 29, 2020 25152 25601 25096 25596 3,778,554 +580.20(+2.32%)
Jun 26, 2020 25642 25642 24971 25016 6,761,761 -730.00(-2.84%)
Jun 25, 2020 25365 25770 25210 25746 3,840,228 +299.70(+1.18%)
Jun 24, 2020 25993 25993 25297 25446 4,498,661 -710.20(-2.72%)
Jun 23, 2020 26159 26315 26106 26156 3,897,619 +131.10(+0.50%)
Jun 22, 2020 25865 26060 25668 26025 3,492,290 +153.50(+0.59%)
Jun 19, 2020 26213 26451 25760 25872 6,818,942 -208.60(-0.80%)
Jun 18, 2020 26016 26154 25848 26080 3,283,069 -39.50(-0.15%)
Jun 17, 2020 26330 26400 26068 26120 3,283,508 -170.40(-0.65%)
Jun 16, 2020 26327 26611 25839 26290 4,874,608 +526.80(+2.04%)
Jun 15, 2020 25270 25892 24843 25763 4,580,555 +157.70(+0.62%)
Jun 12, 2020 25659 25966 25078 25606 5,211,854 +477.30(+1.90%)
Jun 11, 2020 26282 26294 25083 25128 6,475,951 -1861.80(-6.90%)
Jun 10, 2020 27252 27355 26938 26990 4,483,555 -282.30(-1.04%)
Jun 09, 2020 27447 27447 27151 27272 3,813,849 -300.10(-1.09%)
Jun 08, 2020 27233 27580 27232 27572 4,290,850 +461.40(+1.70%)
Jun 05, 2020 26837 27338 26837 27111 5,444,147 +829.20(+3.16%)
Jun 04, 2020 26226 26384 26082 26282 3,719,633 +11.90(+0.05%)
Jun 03, 2020 25907 26338 25907 26270 3,984,773 +527.20(+2.05%)
Jun 02, 2020 25582 25743 25524 25743 3,517,426 +267.70(+1.05%)
Jun 01, 2020 25343 25509 25221 25475 3,381,172 +91.90(+0.36%)
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%)
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