Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2022 23624 23976 23470 23802 0 +252.20(+1.07%)
Jan 28, 2022 23819 23848 23507 23550 0 +0.00(+0.00%)
Jan 27, 2022 23819 23848 23507 23550 0 -739.80(-3.05%)
Jan 26, 2022 24343 24487 24124 24290 0 +46.30(+0.19%)
Jan 25, 2022 24252 24367 24002 24244 0 -412.90(-1.67%)
Jan 24, 2022 24693 24796 24571 24656 0 -309.10(-1.24%)
Jan 21, 2022 24898 24982 24724 24966 0 +0.00(+0.00%)
Jan 20, 2022 24898 24982 24724 24966 0 +837.80(+3.47%)
Jan 19, 2022 24230 24286 23952 24128 0 +15.00(+0.06%)
Jan 18, 2022 24275 24385 24010 24113 0 -105.20(-0.43%)
Jan 17, 2022 24390 24409 24112 24218 0 -165.30(-0.68%)
Jan 14, 2022 24186 24383 24141 24383 0 +0.00(+0.00%)
Jan 13, 2022 24186 24383 24141 24383 0 -18.90(-0.08%)
Jan 12, 2022 24070 24402 24070 24402 0 +663.10(+2.79%)
Jan 11, 2022 23679 23864 23595 23739 0 -7.40(-0.03%)
Jan 10, 2022 23524 23790 23399 23746 0 +253.10(+1.08%)
Jan 07, 2022 23319 23498 23163 23493 0 +0.00(+0.00%)
Jan 06, 2022 23319 23498 23163 23493 0 +586.20(+2.56%)
Jan 05, 2022 23324 23324 22852 22907 0 -382.60(-1.64%)
Jan 04, 2022 23401 23439 23147 23290 0 +15.00(+0.06%)
Jan 03, 2022 23510 23605 23193 23275 0 -122.90(-0.53%)
Dec 30, 2021 23554 23590 23395 23398 0 +311.20(+1.35%)
Dec 29, 2021 23254 23254 23008 23086 0 -194.10(-0.83%)
Dec 28, 2021 23282 23319 23100 23281 0 +56.80(+0.24%)
Dec 23, 2021 23376 23383 23187 23224 0 +121.50(+0.53%)
Dec 22, 2021 23221 23259 22980 23102 0 +131.00(+0.57%)
Dec 21, 2021 22796 23100 22730 22971 0 +226.40(+1.00%)
Dec 20, 2021 23080 23145 22665 22745 0 -447.70(-1.93%)
Dec 17, 2021 23464 23464 23159 23193 0 +0.00(+0.00%)
Dec 16, 2021 23464 23464 23159 23193 0 -228.20(-0.97%)
Dec 15, 2021 23658 23746 23326 23421 0 -215.10(-0.91%)
Dec 14, 2021 23694 23818 23560 23636 0 -318.70(-1.33%)
Dec 13, 2021 24242 24385 23937 23955 0 -41.10(-0.17%)
Dec 10, 2021 24071 24215 23917 23996 0 +0.00(+0.00%)
Dec 09, 2021 24071 24215 23917 23996 0 -1.20(-0.01%)
Dec 08, 2021 24090 24098 23907 23997 0 +13.20(+0.06%)
Dec 07, 2021 23704 23990 23512 23984 0 +634.30(+2.72%)
Dec 06, 2021 23420 23628 23315 23349 0 -417.30(-1.76%)
Dec 03, 2021 23675 23803 23452 23767 0 +0.00(+0.00%)
Dec 02, 2021 23675 23803 23452 23767 0 +107.80(+0.46%)
Dec 01, 2021 23596 23864 23538 23659 0 +183.60(+0.78%)
Nov 30, 2021 23783 23888 23175 23475 0 -376.90(-1.58%)
Nov 29, 2021 23910 24134 23774 23852 0 -228.30(-0.95%)
Nov 26, 2021 24503 24503 24062 24080 0 +0.00(+0.00%)
Nov 25, 2021 24503 24503 24062 24080 0 -605.00(-2.45%)
Nov 24, 2021 24672 24852 24558 24686 0 +33.90(+0.14%)
Nov 23, 2021 24689 24795 24619 24652 0 -299.70(-1.20%)
Nov 22, 2021 25057 25100 24870 24951 0 -98.70(-0.39%)
Nov 19, 2021 24934 25077 24825 25050 0 +0.00(+0.00%)
Nov 18, 2021 24934 25077 24825 25050 0 -600.10(-2.34%)
Nov 17, 2021 25668 25668 25521 25650 0 -63.70(-0.25%)
Nov 16, 2021 25447 25747 25411 25714 0 +322.90(+1.27%)
Nov 15, 2021 25438 25483 25230 25391 0 +62.90(+0.25%)
Nov 12, 2021 25523 25527 25211 25328 0 +0.00(+0.00%)
Nov 11, 2021 25523 25527 25211 25328 0 +331.90(+1.33%)
Nov 10, 2021 24787 25013 24481 24996 0 +183.00(+0.74%)
Nov 09, 2021 24953 24956 24679 24813 0 +49.30(+0.20%)
Nov 08, 2021 24744 24838 24634 24764 0 -106.70(-0.43%)
Nov 05, 2021 24951 25049 24724 24870 0 +0.00(+0.00%)
Nov 04, 2021 24951 25049 24724 24870 0 -154.30(-0.62%)
Nov 03, 2021 25061 25187 24809 25025 0 -74.90(-0.30%)
Nov 02, 2021 25609 25640 25031 25100 0 -54.60(-0.22%)
Nov 01, 2021 25268 25270 24972 25154 0 -222.90(-0.88%)
Oct 29, 2021 25467 25516 25314 25377 0 +0.00(+0.00%)
Oct 28, 2021 25467 25516 25314 25377 0 -251.50(-0.98%)
Oct 27, 2021 25795 25795 25555 25629 0 -409.60(-1.57%)
Oct 26, 2021 26235 26235 25905 26038 0 -93.70(-0.36%)
Oct 25, 2021 26021 26213 25930 26132 0 +5.10(+0.02%)
Oct 22, 2021 26115 26195 25976 26127 0 +0.00(+0.00%)
Oct 21, 2021 26127 0 -9.10(-0.03%)
Oct 20, 2021 26074 26215 25916 26136 0 +348.80(+1.35%)
Oct 19, 2021 25471 25809 25458 25787 0 +377.40(+1.49%)
Oct 18, 2021 25425 25425 25123 25410 0 +78.80(+0.31%)
Oct 15, 2021 25187 25331 24930 25331 0 +0.00(+0.00%)
Oct 14, 2021 25187 25331 24930 25331 0 +368.40(+1.48%)
Oct 12, 2021 24996 25189 24866 24963 0 +0.00(+0.00%)
Oct 11, 2021 24963 0 +124.80(+0.50%)
Oct 08, 2021 25065 25065 24596 24838 0 +0.00(+0.00%)
Oct 07, 2021 25065 25065 24596 24838 0 +871.30(+3.64%)
Oct 06, 2021 24259 24259 23812 23966 0 -137.70(-0.57%)
Oct 05, 2021 23772 24180 23681 24104 0 +67.80(+0.28%)
Oct 04, 2021 24479 24479 23908 24036 0 -539.20(-2.19%)
Sep 30, 2021 24494 24661 24347 24576 0 +0.00(+0.00%)
Sep 29, 2021 24494 24661 24347 24576 0 +75.20(+0.31%)
Sep 28, 2021 24323 24680 24233 24500 0 +291.60(+1.20%)
Sep 27, 2021 24131 24509 24131 24209 0 +16.60(+0.07%)
Sep 24, 2021 24487 24637 24096 24192 0 +0.00(+0.00%)
Sep 23, 2021 24487 24637 24096 24192 0 -29.30(-0.12%)
Sep 21, 2021 23867 24285 23772 24222 0 +0.00(+0.00%)
Sep 20, 2021 23867 24285 23772 24222 0 -699.30(-2.81%)
Sep 17, 2021 24589 24921 24425 24921 0 +0.00(+0.00%)
Sep 16, 2021 24589 24921 24425 24921 0 -112.40(-0.45%)
Sep 15, 2021 25310 25412 24991 25033 0 -469.00(-1.84%)
Sep 14, 2021 25828 25901 25378 25502 0 -311.60(-1.21%)
Sep 13, 2021 25885 25887 25571 25814 0 -392.10(-1.50%)
Sep 10, 2021 25871 26206 25871 26206 0 +0.00(+0.00%)
Sep 09, 2021 25871 26206 25871 26206 0 -115.00(-0.44%)
Sep 08, 2021 26396 26560 26165 26321 0 -32.70(-0.12%)
Sep 07, 2021 26207 26459 26135 26354 0 +190.00(+0.73%)
Sep 06, 2021 25827 26176 25827 26164 0 +261.60(+1.01%)
Sep 03, 2021 26023 26053 25812 25902 0 +0.00(+0.00%)
Sep 02, 2021 26023 26053 25812 25902 0 -126.30(-0.49%)
Sep 01, 2021 25872 26102 25694 26028 0 +149.30(+0.58%)
Aug 31, 2021 25524 25879 25111 25879 0 +339.50(+1.33%)
Aug 30, 2021 25406 25584 25220 25540 0 +131.60(+0.52%)
Aug 27, 2021 25338 25641 25305 25408 0 +0.00(+0.00%)
Aug 26, 2021 25338 25641 25305 25408 0 -286.00(-1.11%)
Aug 25, 2021 25930 25983 25548 25694 0 -34.00(-0.13%)
Aug 24, 2021 25429 25728 25362 25728 0 +618.30(+2.46%)
Aug 23, 2021 25169 25458 25037 25110 0 +259.90(+1.05%)
Aug 20, 2021 25241 25245 24582 24850 0 +0.00(+0.00%)
Aug 19, 2021 25241 25245 24582 24850 0 -1017.30(-3.93%)
Aug 18, 2021 25800 26025 25709 25867 0 +121.10(+0.47%)
Aug 17, 2021 26138 26259 25615 25746 0 -435.60(-1.66%)
Aug 16, 2021 26365 26450 26047 26182 0 -210.10(-0.80%)
Aug 13, 2021 26296 26522 26200 26392 0 +0.00(+0.00%)
Aug 12, 2021 26296 26522 26200 26392 0 -268.60(-1.01%)
Aug 11, 2021 26492 26822 26454 26660 0 +54.60(+0.21%)
Aug 10, 2021 26457 26611 26139 26606 0 +322.20(+1.23%)
Aug 09, 2021 25969 26527 25921 26283 0 +104.00(+0.40%)
Aug 06, 2021 26263 26277 26002 26179 0 +0.00(+0.00%)
Aug 05, 2021 26263 26277 26002 26179 0 -247.20(-0.94%)
Aug 04, 2021 26162 26651 26010 26427 0 +231.80(+0.88%)
Aug 03, 2021 26289 26289 25775 26195 0 -41.00(-0.16%)
Aug 02, 2021 26055 26301 25743 26236 0 +274.80(+1.06%)
Jul 30, 2021 26043 26151 25637 25961 0 +0.00(+0.00%)
Jul 29, 2021 26043 26151 25637 25961 0 +487.10(+1.91%)
Jul 28, 2021 25357 25521 24848 25474 0 +387.50(+1.54%)
Jul 27, 2021 26012 26324 24749 25086 0 -1105.90(-4.22%)
Jul 26, 2021 26826 26879 26177 26192 0 -1129.70(-4.13%)
Jul 23, 2021 27741 27741 27222 27322 0 +0.00(+0.00%)
Jul 22, 2021 27741 27741 27222 27322 0 +97.40(+0.36%)
Jul 21, 2021 27339 27372 26971 27225 0 -34.60(-0.13%)
Jul 20, 2021 27396 27533 27122 27259 0 -230.60(-0.84%)
Jul 19, 2021 27786 27786 27397 27490 0 -514.90(-1.84%)
Jul 16, 2021 27973 28218 27878 28005 0 +0.00(+0.00%)
Jul 15, 2021 27973 28218 27878 28005 0 +217.20(+0.78%)
Jul 14, 2021 27965 27965 27709 27788 0 -175.90(-0.63%)
Jul 13, 2021 27694 28052 27613 27963 0 +448.20(+1.63%)
Jul 12, 2021 27673 27741 27420 27515 0 +170.70(+0.62%)
Jul 09, 2021 27132 27451 26862 27344 0 +0.00(+0.00%)
Jul 08, 2021 27132 27451 26862 27344 0 -616.10(-2.20%)
Jul 07, 2021 27778 27969 27703 27961 0 -112.30(-0.40%)
Jul 06, 2021 28137 28151 27904 28073 0 -70.60(-0.25%)
Jul 05, 2021 28099 28339 28043 28144 0 -166.90(-0.59%)
Jul 02, 2021 28859 28859 28232 28310 0 +0.00(+0.00%)
Jul 01, 2021 28859 28859 28232 28310 0 -517.50(-1.80%)
Jun 30, 2021 29108 29146 28828 28828 0 +0.00(+0.00%)
Jun 29, 2021 29108 29146 28828 28828 0 -440.40(-1.50%)
Jun 28, 2021 29366 29395 29209 29268 0 -19.90(-0.07%)
Jun 25, 2021 29003 29305 28972 29288 0 +0.00(+0.00%)
Jun 24, 2021 29003 29305 28972 29288 0 +471.10(+1.63%)
Jun 23, 2021 28468 28894 28407 28817 0 +507.30(+1.79%)
Jun 22, 2021 28575 28579 28300 28310 0 -179.20(-0.63%)
Jun 21, 2021 28502 28590 28315 28489 0 -312.30(-1.08%)
Jun 18, 2021 28586 28831 28532 28801 0 +0.00(+0.00%)
Jun 17, 2021 28586 28831 28532 28801 0 +364.50(+1.28%)
Jun 16, 2021 28609 28649 28404 28437 0 -201.70(-0.70%)
Jun 15, 2021 28946 28946 28454 28638 0 -203.60(-0.71%)
Jun 11, 2021 28865 28965 28744 28842 0 +0.00(+0.00%)
Jun 10, 2021 28865 28965 28744 28842 0 +99.50(+0.35%)
Jun 09, 2021 28771 28860 28688 28743 0 -38.80(-0.13%)
Jun 08, 2021 28900 28979 28638 28781 0 -5.90(-0.02%)
Jun 07, 2021 28986 29004 28616 28787 0 -130.80(-0.45%)
Jun 04, 2021 28838 29023 28738 28918 0 +0.00(+0.00%)
Jun 03, 2021 28838 29023 28738 28918 0 -379.50(-1.30%)
Jun 02, 2021 29415 29491 29209 29298 0 -170.40(-0.58%)
Jun 01, 2021 29159 29480 29036 29468 0 +316.20(+1.08%)
May 31, 2021 29226 29226 28910 29152 0 +27.40(+0.09%)
May 28, 2021 29220 29336 29034 29124 0 +0.00(+0.00%)
May 27, 2021 29220 29336 29034 29124 0 -41.60(-0.14%)
May 26, 2021 29056 29262 29028 29166 0 +255.10(+0.88%)
May 25, 2021 28462 28929 28462 28911 0 +498.60(+1.75%)
May 24, 2021 28418 28444 28196 28412 0 -46.10(-0.16%)
May 21, 2021 28584 28584 28287 28458 0 +0.00(+0.00%)
May 20, 2021 28584 28584 28287 28458 0 -135.40(-0.47%)
May 18, 2021 28438 28617 28438 28594 0 +0.00(+0.00%)
May 17, 2021 28438 28617 28438 28594 0 +566.20(+2.02%)
May 14, 2021 27873 28064 27716 28028 0 +0.00(+0.00%)
May 13, 2021 27873 28064 27716 28028 0 -203.40(-0.72%)
May 12, 2021 28074 28231 27898 28231 0 +217.20(+0.78%)
May 11, 2021 28287 28287 27911 28014 0 -581.90(-2.03%)
May 10, 2021 28777 28842 28453 28596 0 -15.00(-0.05%)
May 07, 2021 28721 28884 28531 28611 0 +0.00(+0.00%)
May 06, 2021 28721 28884 28531 28611 0 +192.70(+0.68%)
May 05, 2021 28428 28677 28326 28418 0 -139.10(-0.49%)
May 04, 2021 28438 28578 28321 28557 0 +199.60(+0.70%)
May 03, 2021 28660 28685 28256 28358 0 -367.40(-1.28%)
Apr 30, 2021 29143 29155 28702 28725 0 +0.00(+0.00%)
Apr 29, 2021 29143 29155 28702 28725 0 -346.40(-1.19%)
Apr 28, 2021 28992 29071 28887 29071 0 +129.80(+0.45%)
Apr 27, 2021 28895 29045 28793 28942 0 -11.30(-0.04%)
Apr 26, 2021 29106 29239 28909 28953 0 -126.00(-0.43%)
Apr 23, 2021 28798 29079 28749 29079 0 +0.00(+0.00%)
Apr 22, 2021 28798 29079 28749 29079 0 +456.90(+1.60%)
Apr 21, 2021 28702 28778 28507 28622 0 -513.80(-1.76%)
Apr 20, 2021 28963 29220 28886 29136 0 +29.50(+0.10%)
Apr 19, 2021 28960 29320 28807 29106 0 +136.50(+0.47%)
Apr 16, 2021 28827 29079 28711 28970 0 +0.00(+0.00%)
Apr 15, 2021 28827 29079 28711 28970 0 +68.90(+0.24%)
Apr 14, 2021 28797 28979 28685 28901 0 +403.60(+1.42%)
Apr 13, 2021 28558 28877 28452 28497 0 +43.90(+0.15%)
Apr 12, 2021 28792 28792 28274 28453 0 -245.50(-0.86%)
Apr 09, 2021 29152 29152 28605 28699 0 +0.00(+0.00%)
Apr 08, 2021 29152 29152 28605 28699 0 +24.00(+0.08%)
Apr 07, 2021 29101 29101 28599 28675 0 -263.90(-0.91%)
Apr 01, 2021 28595 28939 28512 28939 0 +0.00(+0.00%)
Mar 31, 2021 28595 28939 28512 28939 0 +361.20(+1.26%)
Mar 30, 2021 28553 28694 28371 28578 0 +239.20(+0.84%)
Mar 29, 2021 28317 28485 28132 28338 0 +1.90(+0.01%)
Mar 26, 2021 28044 28415 28014 28336 0 +0.00(+0.00%)
Mar 25, 2021 28044 28415 28014 28336 0 +418.30(+1.50%)
Mar 24, 2021 28438 28458 27827 27918 0 -579.30(-2.03%)
Mar 23, 2021 29008 29043 28376 28497 0 -387.90(-1.34%)
Mar 22, 2021 28801 29139 28801 28885 0 -105.60(-0.36%)
Mar 19, 2021 29158 29271 28738 28991 0 +0.00(+0.00%)
Mar 18, 2021 29158 29271 28738 28991 0 -43.20(-0.15%)
Mar 17, 2021 28992 29180 28780 29034 0 +6.40(+0.02%)
Mar 16, 2021 29037 29119 28872 29028 0 +193.90(+0.67%)
Mar 15, 2021 28924 29179 28613 28834 0 +94.10(+0.33%)
Mar 12, 2021 29550 29550 28707 28740 0 +0.00(+0.00%)
Mar 11, 2021 29550 29550 28707 28740 0 -167.80(-0.58%)
Mar 10, 2021 29255 29255 28711 28908 0 +134.30(+0.47%)
Mar 09, 2021 28665 29047 28326 28773 0 +232.40(+0.81%)
Mar 08, 2021 29363 29386 28422 28541 0 -557.50(-1.92%)
Mar 05, 2021 28667 29397 28513 29098 0 +0.00(+0.00%)
Mar 04, 2021 28667 29397 28513 29098 0 -782.10(-2.62%)
Mar 03, 2021 29249 29912 29184 29880 0 +784.50(+2.70%)
Mar 02, 2021 29708 29766 28957 29096 0 -356.70(-1.21%)
Mar 01, 2021 29458 29551 29196 29453 0 +472.40(+1.63%)
Feb 26, 2021 29412 29580 28980 28980 0 +0.00(+0.00%)
Feb 25, 2021 29412 29580 28980 28980 0 -738.00(-2.48%)
Feb 24, 2021 30703 30793 29533 29718 0 -914.40(-2.99%)
Feb 23, 2021 30190 30948 30126 30633 0 +312.80(+1.03%)
Feb 22, 2021 31072 31072 30299 30320 0 -324.90(-1.06%)
Feb 19, 2021 30484 30720 30100 30645 0 +0.00(+0.00%)
Feb 18, 2021 30484 30720 30100 30645 0 -440.20(-1.42%)
Feb 17, 2021 30636 31168 30504 31085 0 +338.20(+1.10%)
Feb 16, 2021 30676 30794 30497 30747 0 +573.10(+1.90%)
Feb 10, 2021 29995 30184 29829 30174 0 +697.40(+2.37%)
Feb 09, 2021 29442 29528 29264 29476 0 +156.70(+0.53%)
Feb 08, 2021 29629 29706 29294 29320 0 +30.80(+0.11%)
Feb 05, 2021 29305 29496 29184 29289 0 +0.00(+0.00%)
Feb 04, 2021 29305 29496 29184 29289 0 -18.80(-0.06%)
Feb 03, 2021 29305 29312 28967 29308 0 +58.80(+0.20%)
Feb 02, 2021 29378 29511 29199 29249 0 +355.80(+1.23%)
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.