Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 18, 2022 34310 34424 33976 34079 4,099,319 -232.80(-0.68%)
Feb 17, 2022 34858 34858 34246 34312 3,470,773 -622.30(-1.78%)
Feb 16, 2022 34952 35042 34643 34934 2,948,920 -54.50(-0.16%)
Feb 15, 2022 34686 35048 34686 34989 3,027,895 +422.60(+1.22%)
Feb 14, 2022 34694 34745 34304 34566 3,695,773 -171.90(-0.49%)
Feb 11, 2022 35268 35431 34620 34738 4,104,151 -503.50(-1.43%)
Feb 10, 2022 35631 35800 35101 35242 4,089,801 -526.50(-1.47%)
Feb 09, 2022 35615 35824 35615 35768 3,321,879 +305.30(+0.86%)
Feb 08, 2022 35161 35545 35090 35463 3,189,904 +371.70(+1.06%)
Feb 07, 2022 35108 35325 34994 35091 3,203,223 +1.40(+0.00%)
Feb 04, 2022 35096 35334 34799 35090 3,500,071 -539.60(-1.51%)
Feb 02, 2022 35378 35679 35290 35629 3,598,421 +224.10(+0.63%)
Feb 01, 2022 35152 35441 34978 35405 3,857,418 +273.30(+0.78%)
Jan 31, 2022 34691 35148 34496 35132 4,680,399 +406.40(+1.17%)
Jan 28, 2022 34135 34732 33808 34726 5,688,450 +564.70(+1.65%)
Jan 27, 2022 34262 34773 34008 34161 5,154,116 +13.00(+0.04%)
Jan 26, 2022 34521 34816 33876 34148 4,364,821 -149.90(-0.44%)
Jan 25, 2022 34187 34529 33546 34298 5,054,978 -66.80(-0.19%)
Jan 24, 2022 33821 34421 33150 34364 6,635,952 +99.10(+0.29%)
Jan 21, 2022 34669 34897 34230 34265 5,239,018 -450.00(-1.30%)
Jan 20, 2022 35103 35490 34670 34715 3,609,126 -313.20(-0.89%)
Jan 19, 2022 35412 35548 35016 35029 3,882,167 -339.90(-0.96%)
Jan 18, 2022 35662 35662 35262 35368 4,195,901 -543.30(-1.51%)
Jan 14, 2022 35912 35912 35912 35912 3,964,717 -201.80(-0.56%)
Jan 13, 2022 36312 36514 36044 36114 3,435,213 -176.70(-0.49%)
Jan 12, 2022 36336 36454 36168 36290 3,101,482 +38.30(+0.11%)
Jan 11, 2022 36059 36272 35769 36252 3,570,268 +183.10(+0.51%)
Jan 10, 2022 36175 36175 35640 36069 4,301,213 -162.80(-0.45%)
Jan 07, 2022 36250 36383 36112 36232 3,624,777 -4.80(-0.01%)
Jan 06, 2022 36409 36464 36201 36236 3,869,781 -170.60(-0.47%)
Jan 05, 2022 36723 36953 36400 36407 4,613,744 -392.50(-1.07%)
Jan 04, 2022 36636 36935 36636 36800 4,325,567 +214.50(+0.59%)
Jan 03, 2022 36322 36596 36246 36585 3,414,374 +246.80(+0.68%)
Dec 31, 2021 36386 36485 36304 36338 2,182,132 -59.80(-0.16%)
Dec 30, 2021 36522 36679 36372 36398 2,008,183 -90.50(-0.25%)
Dec 29, 2021 36421 36572 36396 36489 2,148,502 +90.40(+0.25%)
Dec 28, 2021 36303 36527 36303 36398 2,342,704 +95.80(+0.26%)
Dec 27, 2021 35954 36307 35954 36302 2,443,507 +351.80(+0.98%)
Dec 23, 2021 35951 35951 35951 35951 2,473,946 +196.70(+0.55%)
Dec 22, 2021 35492 35765 35433 35754 2,825,080 +261.20(+0.74%)
Dec 21, 2021 35070 35509 35070 35493 3,460,288 +560.50(+1.60%)
Dec 20, 2021 35222 35222 34666 34932 3,811,748 -433.20(-1.22%)
Dec 17, 2021 35800 35800 35284 35365 7,608,673 -532.20(-1.48%)
Dec 16, 2021 36036 36190 35778 35898 4,735,488 -29.80(-0.08%)
Dec 15, 2021 35549 35944 35389 35927 4,245,056 +383.20(+1.08%)
Dec 14, 2021 35606 35780 35442 35544 4,405,267 -106.70(-0.30%)
Dec 13, 2021 35959 35959 35610 35651 4,408,708 -320.10(-0.89%)
Dec 10, 2021 35831 35983 35710 35971 3,611,987 +216.30(+0.60%)
Dec 09, 2021 35722 35864 35577 35755 3,483,126 -0.10(-0.00%)
Dec 08, 2021 35717 35840 35603 35755 3,851,181 +35.40(+0.10%)
Dec 07, 2021 35424 35820 35424 35719 4,753,548 +492.40(+1.40%)
Dec 06, 2021 34633 35357 34633 35227 4,165,067 +646.90(+1.87%)
Dec 03, 2021 34693 34801 34265 34580 4,448,484 -59.70(-0.17%)
Dec 02, 2021 34076 34760 34076 34640 4,647,267 +617.80(+1.82%)
Dec 01, 2021 34679 35005 34007 34022 4,947,534 -461.70(-1.34%)
Nov 30, 2021 35057 35057 34424 34484 6,543,517 -652.20(-1.86%)
Nov 29, 2021 35018 35288 34896 35136 4,106,821 +236.60(+0.68%)
Nov 26, 2021 35367 35367 34750 34899 3,254,228 -905.10(-2.53%)
Nov 24, 2021 35804 35804 35804 35804 2,809,333 -9.40(-0.03%)
Nov 23, 2021 35620 35842 35543 35814 3,851,531 +194.60(+0.55%)
Nov 22, 2021 35631 35930 35616 35619 4,135,209 +17.20(+0.05%)
Nov 19, 2021 35879 35879 35555 35602 4,146,535 -268.90(-0.75%)
Nov 18, 2021 35902 35897 35854 35871 4,340,099 -60.20(-0.17%)
Nov 17, 2021 36160 36160 35910 35931 3,536,674 -211.10(-0.58%)
Nov 16, 2021 36076 36317 36076 36142 3,082,176 +54.80(+0.15%)
Nov 15, 2021 36129 36236 36032 36087 2,785,734 -12.90(-0.04%)
Nov 12, 2021 35964 36148 35935 36100 2,931,778 +179.10(+0.50%)
Nov 11, 2021 36039 36108 35915 35921 2,698,100 -158.70(-0.44%)
Nov 10, 2021 36299 36347 36010 36080 2,781,086 -235.40(-0.65%)
Nov 09, 2021 36404 36417 36300 36315 375,264 -116.90(-0.32%)
Nov 08, 2021 36416 36566 36334 36432 2,843,331 +104.30(+0.29%)
Nov 05, 2021 36269 36485 36190 36328 3,449,398 +203.70(+0.56%)
Nov 04, 2021 36108 36168 35986 36124 3,074,523 -33.40(-0.09%)
Nov 03, 2021 36059 36178 35892 36158 2,573,106 +105.00(+0.29%)
Nov 02, 2021 35935 36089 35884 36053 3,020,852 +138.80(+0.39%)
Nov 01, 2021 35834 35949 35798 35914 2,924,484 +94.20(+0.26%)
Oct 29, 2021 35712 35852 35633 35820 4,079,899 +89.10(+0.25%)
Oct 28, 2021 35545 35742 35545 35730 3,372,314 +239.80(+0.68%)
Oct 27, 2021 35835 35835 35490 35491 3,541,644 -266.20(-0.74%)
Oct 26, 2021 35791 35893 35735 35757 3,167,820 +15.80(+0.04%)
Oct 25, 2021 35693 35787 35629 35741 2,668,111 +64.10(+0.18%)
Oct 22, 2021 35608 35765 35534 35677 3,500,567 +73.90(+0.21%)
Oct 21, 2021 35520 35612 35442 35603 2,978,603 -6.20(-0.02%)
Oct 20, 2021 35475 35670 35466 35609 2,653,225 +152.00(+0.43%)
Oct 19, 2021 35325 35463 35290 35457 2,784,619 +198.70(+0.56%)
Oct 18, 2021 35221 35328 35036 35259 3,126,166 -36.20(-0.10%)
Oct 15, 2021 35024 35321 35024 35295 3,278,676 +382.20(+1.09%)
Oct 14, 2021 34443 34924 34443 34913 3,319,423 +534.80(+1.56%)
Oct 13, 2021 34373 34450 34115 34378 3,171,203 -0.50(-0.00%)
Oct 12, 2021 34507 34611 34319 34378 3,187,938 -117.80(-0.34%)
Oct 11, 2021 34724 34951 34486 34496 2,521,299 -250.10(-0.72%)
Oct 08, 2021 34758 34843 34662 34746 2,380,857 -8.70(-0.03%)
Oct 07, 2021 34510 34975 34510 34755 2,732,959 +337.90(+0.98%)
Oct 06, 2021 34199 34433 33855 34417 3,221,020 +102.30(+0.30%)
Oct 05, 2021 34035 34491 34035 34315 3,079,614 +311.80(+0.92%)
Oct 04, 2021 34313 34410 33822 34003 3,956,512 -323.60(-0.94%)
Oct 01, 2021 33931 34491 33786 34326 4,294,228 +482.60(+1.43%)
Sep 30, 2021 34468 34557 33833 33844 3,546,738 -546.80(-1.59%)
Sep 29, 2021 34360 34580 34306 34391 2,882,207 +90.70(+0.26%)
Sep 28, 2021 34748 34798 34255 34300 3,789,889 -569.40(-1.63%)
Sep 27, 2021 34739 35061 34739 34869 2,893,283 +71.40(+0.21%)
Sep 24, 2021 34762 34857 34648 34798 2,566,842 +33.20(+0.10%)
Sep 23, 2021 34296 34880 34296 34765 2,835,392 +506.50(+1.48%)
Sep 22, 2021 34007 34440 34007 34258 2,964,950 +338.50(+1.00%)
Sep 21, 2021 34026 34314 33914 33920 3,067,191 -50.70(-0.15%)
Sep 20, 2021 34460 34460 33613 33970 4,305,691 -614.40(-1.78%)
Sep 17, 2021 34738 34780 34520 34585 5,791,047 -166.40(-0.48%)
Sep 16, 2021 34810 34944 34540 34751 2,780,245 -63.10(-0.18%)
Sep 15, 2021 34581 34881 34522 34814 3,170,560 +236.80(+0.68%)
Sep 14, 2021 34907 34990 34510 34578 3,251,309 -292.00(-0.84%)
Sep 13, 2021 34666 34939 34666 34870 3,341,475 +261.90(+0.76%)
Sep 10, 2021 34950 35104 34600 34608 3,335,247 -271.70(-0.78%)
Sep 09, 2021 35013 35200 34847 34879 2,612,667 -151.70(-0.43%)
Sep 08, 2021 35087 35175 34926 35031 2,588,895 -68.90(-0.20%)
Sep 07, 2021 35373 35373 35061 35100 2,897,418 -269.10(-0.76%)
Sep 03, 2021 35369 35369 35369 35369 2,233,864 -74.70(-0.21%)
Sep 02, 2021 35353 35475 35348 35444 2,632,728 +131.30(+0.37%)
Sep 01, 2021 35388 35407 35287 35312 2,656,003 -48.20(-0.14%)
Aug 31, 2021 35391 35450 35290 35361 3,330,356 -39.10(-0.11%)
Aug 30, 2021 35472 35511 35374 35400 2,455,107 -56.00(-0.16%)
Aug 27, 2021 35231 35479 35231 35456 2,421,405 +242.70(+0.69%)
Aug 26, 2021 35450 35498 35205 35213 2,395,698 -192.40(-0.54%)
Aug 25, 2021 35389 35501 35288 35406 2,376,755 +39.20(+0.11%)
Aug 24, 2021 35383 35446 35356 35366 2,291,198 +30.60(+0.09%)
Aug 23, 2021 35161 35429 35161 35336 2,453,939 +215.60(+0.61%)
Aug 20, 2021 34918 35177 34867 35120 2,698,433 +226.00(+0.65%)
Aug 19, 2021 34875 34998 34690 34894 3,327,474 -66.60(-0.19%)
Aug 18, 2021 35310 35357 34943 34961 2,896,147 -382.60(-1.08%)
Aug 17, 2021 35500 35500 35120 35343 3,099,800 -282.10(-0.79%)
Aug 16, 2021 35491 35631 35232 35625 2,924,021 +110.00(+0.31%)
Aug 13, 2021 35552 35611 35475 35515 2,387,449 +15.50(+0.04%)
Aug 12, 2021 35482 35511 35352 35500 2,313,218 +14.90(+0.04%)
Aug 11, 2021 35301 35501 35301 35485 2,327,825 +220.30(+0.62%)
Aug 10, 2021 35135 35285 35092 35265 2,553,023 +162.80(+0.46%)
Aug 09, 2021 35230 35230 35041 35102 2,071,778 -106.60(-0.30%)
Aug 06, 2021 35077 35247 35077 35208 2,315,655 +144.30(+0.41%)
Aug 05, 2021 34816 35068 34816 35064 2,166,834 +271.50(+0.78%)
Aug 04, 2021 35047 35047 34791 34793 2,445,998 -323.70(-0.92%)
Aug 03, 2021 34864 35121 34714 35116 2,588,998 +278.20(+0.80%)
Aug 02, 2021 34969 35192 34808 34838 2,379,622 -97.30(-0.28%)
Jul 30, 2021 35013 35106 34871 34936 2,811,709 -149.00(-0.42%)
Jul 29, 2021 34986 35172 34986 35084 2,225,512 +153.60(+0.44%)
Jul 28, 2021 35110 35116 34877 34931 3,467,350 -127.60(-0.36%)
Jul 27, 2021 35079 35079 34878 35058 3,258,998 -85.80(-0.24%)
Jul 26, 2021 35056 35150 34950 35144 2,590,931 +82.70(+0.24%)
Jul 23, 2021 34855 35095 34855 35062 3,150,595 +238.20(+0.68%)
Jul 22, 2021 34800 34879 34673 34823 2,912,653 +25.40(+0.07%)
Jul 21, 2021 34557 34820 34557 34798 3,159,545 +286.00(+0.83%)
Jul 20, 2021 33982 34622 33982 34512 3,877,209 +550.00(+1.62%)
Jul 19, 2021 34528 34528 33742 33962 4,397,419 -725.90(-2.09%)
Jul 16, 2021 35008 35090 34648 34688 3,307,283 -299.10(-0.85%)
Jul 15, 2021 34925 34990 34763 34987 3,199,403 +53.80(+0.15%)
Jul 14, 2021 34921 35069 34827 34933 3,435,992 +44.40(+0.13%)
Jul 13, 2021 34960 35019 34877 34889 3,224,416 -107.40(-0.31%)
Jul 12, 2021 34837 35015 34730 34996 2,944,626 +126.00(+0.36%)
Jul 09, 2021 34458 34894 34458 34870 3,017,796 +448.30(+1.30%)
Jul 08, 2021 34569 34569 34146 34422 3,355,064 -259.90(-0.75%)
Jul 07, 2021 34604 34709 34436 34682 3,013,489 +104.40(+0.30%)
Jul 06, 2021 34790 34814 34358 34577 3,439,267 -209.00(-0.60%)
Jul 02, 2021 34786 34786 34786 34786 3,031,349 +152.90(+0.44%)
Jul 01, 2021 34507 34640 34499 34634 2,659,826 +131.00(+0.38%)
Jun 30, 2021 34291 34553 34246 34502 2,956,579 +210.20(+0.61%)
Jun 29, 2021 34339 34470 34267 34292 2,823,809 +9.00(+0.03%)
Jun 28, 2021 34428 34450 34186 34283 2,802,511 -150.50(-0.44%)
Jun 25, 2021 34328 34501 34315 34434 4,560,296 +237.00(+0.69%)
Jun 24, 2021 33934 34233 33934 34197 2,755,661 +322.60(+0.95%)
Jun 23, 2021 33948 34009 33870 33874 2,551,913 -71.40(-0.21%)
Jun 22, 2021 33873 34041 33751 33946 2,814,604 +68.60(+0.20%)
Jun 21, 2021 33312 33908 33312 33877 3,159,914 +586.90(+1.76%)
Jun 18, 2021 33623 33623 33272 33290 11,339,131 -533.30(-1.58%)
Jun 17, 2021 34014 34092 33627 33823 3,546,482 -210.30(-0.62%)
Jun 16, 2021 34308 34333 33917 34034 3,470,772 -265.60(-0.77%)
Jun 15, 2021 34397 34420 34199 34299 2,722,448 -94.50(-0.27%)
Jun 14, 2021 34472 34472 34212 34394 2,949,787 -85.80(-0.25%)
Jun 11, 2021 34500 34618 34329 34480 2,626,488 +13.40(+0.04%)
Jun 10, 2021 34502 34738 34447 34466 3,092,906 +19.10(+0.06%)
Jun 09, 2021 34626 34655 34439 34447 2,452,306 -152.70(-0.44%)
Jun 08, 2021 34646 34665 34453 34600 2,858,425 -30.40(-0.09%)
Jun 07, 2021 34766 34821 34574 34630 2,590,447 -126.20(-0.36%)
Jun 04, 2021 34619 34772 34619 34756 2,717,920 +179.40(+0.52%)
Jun 03, 2021 34550 34667 34334 34577 2,971,287 -23.40(-0.07%)
Jun 02, 2021 34615 34707 34546 34600 2,620,599 +25.10(+0.07%)
Jun 01, 2021 34584 34849 34543 34575 2,881,705 +45.90(+0.13%)
May 28, 2021 34529 34529 34529 34529 2,908,867 +64.80(+0.19%)
May 27, 2021 34432 34609 34389 34465 5,149,527 +141.50(+0.41%)
May 26, 2021 34336 34410 34271 34323 2,583,235 +10.60(+0.03%)
May 25, 2021 34429 34511 34266 34312 2,856,554 -81.50(-0.24%)
May 24, 2021 34254 34472 34254 34394 2,483,764 +186.20(+0.54%)
May 21, 2021 34122 34416 34122 34208 3,095,882 +123.70(+0.36%)
May 20, 2021 33906 34233 33872 34084 3,200,992 +188.10(+0.55%)
May 19, 2021 33946 33946 33474 33896 3,481,530 -164.70(-0.48%)
May 18, 2021 34351 34409 34044 34061 2,894,562 -267.10(-0.78%)
May 17, 2021 34375 34384 34177 34328 2,875,558 -54.30(-0.16%)
May 14, 2021 34051 34454 34051 34382 3,075,220 +360.70(+1.06%)
May 13, 2021 33625 34182 33624 34021 3,506,104 +433.70(+1.29%)
May 12, 2021 34206 34208 33555 33588 3,808,068 -681.50(-1.99%)
May 11, 2021 34573 34573 34075 34269 4,111,947 -473.60(-1.36%)
May 10, 2021 34785 35092 34742 34743 3,611,820 -35.00(-0.10%)
May 07, 2021 34578 34811 34464 34778 3,120,149 +229.30(+0.66%)
May 06, 2021 34245 34561 34185 34548 3,155,424 +318.20(+0.93%)
May 05, 2021 34164 34331 34040 34230 3,078,290 +97.30(+0.29%)
May 04, 2021 34080 34148 33766 34133 4,076,124 +19.80(+0.06%)
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.