Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2020 | 26505300000000 | 26505300000000 | 26505300000000 | 26505300000000 | 0 | -15100000000.00(-0.06%) |
| Jul 28, 2020 | 26520400000000 | 26520400000000 | 26520400000000 | 26520400000000 | 0 | -1100000000.00(-0.00%) |
| Jul 27, 2020 | 26521500000000 | 26521500000000 | 26521500000000 | 26521500000000 | 0 | -25200000000.00(-0.09%) |
| Jul 26, 2020 | 26546700000000 | 26546700000000 | 26546700000000 | 26546700000000 | 0 | +9900000000.00(+0.04%) |
| Jul 23, 2020 | 26536800000000 | 26536800000000 | 26536800000000 | 26536800000000 | 0 | -2100000000.00(-0.01%) |
| Jul 22, 2020 | 26538900000000 | 26538900000000 | 26538900000000 | 26538900000000 | 0 | +47100000000.00(+0.18%) |
| Jul 21, 2020 | 26491800000000 | 26491800000000 | 26491800000000 | 26491800000000 | 0 | -14100000000.00(-0.05%) |
| Jul 20, 2020 | 26505900000000 | 26505900000000 | 26505900000000 | 26505900000000 | 0 | -28200000000.00(-0.11%) |
| Jul 19, 2020 | 26534100000000 | 26534100000000 | 26534100000000 | 26534100000000 | 0 | +1700000000.00(+0.01%) |
| Jul 16, 2020 | 26532400000000 | 26532400000000 | 26532400000000 | 26532400000000 | 0 | +3100000000.00(+0.01%) |
| Jul 15, 2020 | 26529300000000 | 26529300000000 | 26529300000000 | 26529300000000 | 0 | +43800000000.00(+0.17%) |
| Jul 14, 2020 | 26485500000000 | 26485500000000 | 26485500000000 | 26485500000000 | 0 | +1427600000000.00(+5.70%) |
| May 04, 2020 | 25057900000000 | 25057900000000 | 25057900000000 | 25057900000000 | 0 | +108900000000.00(+0.44%) |
| May 03, 2020 | 24949000000000 | 24949000000000 | 24949000000000 | 24949000000000 | 0 | +27700000000.00(+0.11%) |
| Apr 30, 2020 | 24921300000000 | 24921300000000 | 24921300000000 | 24921300000000 | 0 | -52900000000.00(-0.21%) |
| Apr 29, 2020 | 24974200000000 | 24974200000000 | 24974200000000 | 24974200000000 | 0 | +120100000000.00(+0.48%) |
| Apr 28, 2020 | 24854100000000 | 24854100000000 | 24854100000000 | 24854100000000 | 0 | +51700000000.00(+0.21%) |
| Apr 27, 2020 | 24802400000000 | 24802400000000 | 24802400000000 | 24802400000000 | 0 | +90100000000.00(+0.36%) |
| Apr 26, 2020 | 24712300000000 | 24712300000000 | 24712300000000 | 24712300000000 | 0 | +1700000000.00(+0.01%) |
| Apr 23, 2020 | 24710600000000 | 24710600000000 | 24710600000000 | 24710600000000 | 0 | +5400000000.00(+0.02%) |
| Apr 22, 2020 | 24705200000000 | 24705200000000 | 24705200000000 | 24705200000000 | 0 | +95900000000.00(+0.39%) |
| Apr 21, 2020 | 24609300000000 | 24609300000000 | 24609300000000 | 24609300000000 | 0 | +42500000000.00(+0.17%) |
| Apr 20, 2020 | 24566800000000 | 24566800000000 | 24566800000000 | 24566800000000 | 0 | +105900000000.00(+0.43%) |
| Apr 19, 2020 | 24460900000000 | 24460900000000 | 24460900000000 | 24460900000000 | 0 | +3000000000.00(+0.01%) |
| Apr 16, 2020 | 24457900000000 | 24457900000000 | 24457900000000 | 24457900000000 | 0 | -7400000000.00(-0.03%) |
| Apr 15, 2020 | 24465300000000 | 24465300000000 | 24465300000000 | 24465300000000 | 0 | +81400000000.00(+0.33%) |
| Apr 14, 2020 | 24383900000000 | 24383900000000 | 24383900000000 | 24383900000000 | 0 | +82100000000.00(+0.34%) |
| Apr 13, 2020 | 24301800000000 | 24301800000000 | 24301800000000 | 24301800000000 | 0 | +108700000000.00(+0.45%) |
| Apr 12, 2020 | 24193100000000 | 24193100000000 | 24193100000000 | 24193100000000 | 0 | -18000000000.00(-0.07%) |
| Apr 09, 2020 | 24211100000000 | 24211100000000 | 24211100000000 | 24211100000000 | 0 | -10600000000.00(-0.04%) |
| Apr 08, 2020 | 24221700000000 | 24221700000000 | 24221700000000 | 24221700000000 | 0 | +109900000000.00(+0.46%) |
| Apr 07, 2020 | 24111800000000 | 24111800000000 | 24111800000000 | 24111800000000 | 0 | +100300000000.00(+0.42%) |
| Apr 06, 2020 | 24011500000000 | 24011500000000 | 24011500000000 | 24011500000000 | 0 | +94300000000.00(+0.39%) |
| Apr 05, 2020 | 23917200000000 | 23917200000000 | 23917200000000 | 23917200000000 | 0 | +8900000000.00(+0.04%) |
| Apr 02, 2020 | 23908300000000 | 23908300000000 | 23908300000000 | 23908300000000 | 0 | +74500000000.00(+0.31%) |
| Apr 01, 2020 | 23833800000000 | 23833800000000 | 23833800000000 | 23833800000000 | 0 | +131500000000.00(+0.55%) |
| Mar 31, 2020 | 23702300000000 | 23702300000000 | 23702300000000 | 23702300000000 | 0 | +15400000000.00(+0.07%) |
| Mar 30, 2020 | 23686900000000 | 23686900000000 | 23686900000000 | 23686900000000 | 0 | +121800000000.00(+0.52%) |
| Mar 29, 2020 | 23565100000000 | 23565100000000 | 23565100000000 | 23565100000000 | 0 | +30100000000.00(+0.13%) |
| Mar 26, 2020 | 23535000000000 | 23535000000000 | 23535000000000 | 23535000000000 | 0 | +20200000000.00(+0.09%) |
| Mar 25, 2020 | 23514800000000 | 23514800000000 | 23514800000000 | 23514800000000 | 0 | -27700000000.00(-0.12%) |
| Mar 24, 2020 | 23542500000000 | 23542500000000 | 23542500000000 | 23542500000000 | 0 | -9100000000.00(-0.04%) |
| Mar 23, 2020 | 23551600000000 | 23551600000000 | 23551600000000 | 23551600000000 | 0 | +33700000000.00(+0.14%) |
| Mar 22, 2020 | 23517900000000 | 23517900000000 | 23517900000000 | 23517900000000 | 0 | +3400000000.00(+0.01%) |
| Mar 19, 2020 | 23514500000000 | 23514500000000 | 23514500000000 | 23514500000000 | 0 | -1200000000.00(-0.01%) |
| Mar 18, 2020 | 23515700000000 | 23515700000000 | 23515700000000 | 23515700000000 | 0 | +2100000000.00(+0.01%) |
| Mar 17, 2020 | 23513600000000 | 23513600000000 | 23513600000000 | 23513600000000 | 0 | -14500000000.00(-0.06%) |
| Mar 16, 2020 | 23528100000000 | 23528100000000 | 23528100000000 | 23528100000000 | 0 | +27300000000.00(+0.12%) |
| Mar 15, 2020 | 23500800000000 | 23500800000000 | 23500800000000 | 23500800000000 | 0 | +58400000000.00(+0.25%) |
| Mar 12, 2020 | 23442400000000 | 23442400000000 | 23442400000000 | 23442400000000 | 0 | +2500000000.00(+0.01%) |
| Mar 11, 2020 | 23439900000000 | 23439900000000 | 23439900000000 | 23439900000000 | 0 | -43100000000.00(-0.18%) |
| Mar 10, 2020 | 23483000000000 | 23483000000000 | 23483000000000 | 23483000000000 | 0 | -15700000000.00(-0.07%) |
| Mar 09, 2020 | 23498700000000 | 23498700000000 | 23498700000000 | 23498700000000 | 0 | +25200000000.00(+0.11%) |
| Mar 08, 2020 | 23473500000000 | 23473500000000 | 23473500000000 | 23473500000000 | 0 | +4800000000.00(+0.02%) |
| Mar 06, 2020 | 23468700000000 | 23468700000000 | 23468700000000 | 23468700000000 | 0 | -500000000.00(-0.00%) |
| Mar 05, 2020 | 23469200000000 | 23469200000000 | 23469200000000 | 23469200000000 | 0 | +8600000000.00(+0.04%) |
| Mar 04, 2020 | 23460600000000 | 23460600000000 | 23460600000000 | 23460600000000 | 0 | +5800000000.00(+0.02%) |
| Mar 03, 2020 | 23454800000000 | 23454800000000 | 23454800000000 | 23454800000000 | 0 | +14000000000.00(+0.06%) |
| Mar 02, 2020 | 23440800000000 | 23440800000000 | 23440800000000 | 23440800000000 | 0 | +30800000000.00(+0.13%) |
| Feb 28, 2020 | 23410000000000 | 23410000000000 | 23410000000000 | 23410000000000 | 0 | -12700000000.00(-0.05%) |
| Feb 27, 2020 | 23422700000000 | 23422700000000 | 23422700000000 | 23422700000000 | 0 | -3900000000.00(-0.02%) |
| Feb 26, 2020 | 23426600000000 | 23426600000000 | 23426600000000 | 23426600000000 | 0 | -12200000000.00(-0.05%) |
| Feb 25, 2020 | 23438800000000 | 23438800000000 | 23438800000000 | 23438800000000 | 0 | +32500000000.00(+0.14%) |
| Feb 24, 2020 | 23406300000000 | 23406300000000 | 23406300000000 | 23406300000000 | 0 | +8300000000.00(+0.04%) |
| Feb 21, 2020 | 23398000000000 | 23398000000000 | 23398000000000 | 23398000000000 | 0 | +5400000000.00(+0.02%) |
| Feb 20, 2020 | 23392600000000 | 23392600000000 | 23392600000000 | 23392600000000 | 0 | +39400000000.00(+0.17%) |
| Feb 19, 2020 | 23353200000000 | 23353200000000 | 23353200000000 | 23353200000000 | 0 | +2200000000.00(+0.01%) |
| Feb 18, 2020 | 23351000000000 | 23351000000000 | 23351000000000 | 23351000000000 | 0 | +46200000000.00(+0.20%) |
| Feb 14, 2020 | 23304800000000 | 23304800000000 | 23304800000000 | 23304800000000 | 0 | -500000000.00(-0.00%) |
| Feb 13, 2020 | 23305300000000 | 23305300000000 | 23305300000000 | 23305300000000 | 0 | +31200000000.00(+0.13%) |
| Feb 12, 2020 | 23274100000000 | 23274100000000 | 23274100000000 | 23274100000000 | 0 | -16200000000.00(-0.07%) |
| Feb 11, 2020 | 23290300000000 | 23290300000000 | 23290300000000 | 23290300000000 | 0 | +33900000000.00(+0.15%) |
| Feb 10, 2020 | 23256400000000 | 23256400000000 | 23256400000000 | 23256400000000 | 0 | +5400000000.00(+0.02%) |
| Feb 07, 2020 | 23251000000000 | 23251000000000 | 23251000000000 | 23251000000000 | 0 | -1900000000.00(-0.01%) |
| Feb 06, 2020 | 23252900000000 | 23252900000000 | 23252900000000 | 23252900000000 | 0 | +6400000000.00(+0.03%) |
| Feb 05, 2020 | 23246500000000 | 23246500000000 | 23246500000000 | 23246500000000 | 0 | +800000000.00(+0.00%) |
| Feb 04, 2020 | 23245700000000 | 23245700000000 | 23245700000000 | 23245700000000 | 0 | +39800000000.00(+0.17%) |
| Feb 03, 2020 | 23205900000000 | 23205900000000 | 23205900000000 | 23205900000000 | 0 | -17900000000.00(-0.08%) |
| Jan 31, 2020 | 23223800000000 | 23223800000000 | 23223800000000 | 23223800000000 | 0 | -27800000000.00(-0.12%) |
| Jan 30, 2020 | 23251600000000 | 23251600000000 | 23251600000000 | 23251600000000 | 0 | +6500000000.00(+0.03%) |
| Jan 29, 2020 | 23245100000000 | 23245100000000 | 23245100000000 | 23245100000000 | 0 | +1200000000.00(+0.01%) |
| Jan 28, 2020 | 23243900000000 | 23243900000000 | 23243900000000 | 23243900000000 | 0 | +21500000000.00(+0.09%) |
| Jan 27, 2020 | 23222400000000 | 23222400000000 | 23222400000000 | 23222400000000 | 0 | +12700000000.00(+0.05%) |
| Jan 24, 2020 | 23209700000000 | 23209700000000 | 23209700000000 | 23209700000000 | 0 | +3100000000.00(+0.01%) |
| Jan 23, 2020 | 23206600000000 | 23206600000000 | 23206600000000 | 23206600000000 | 0 | +1400000000.00(+0.01%) |
| Jan 22, 2020 | 23205200000000 | 23205200000000 | 23205200000000 | 23205200000000 | 0 | -5200000000.00(-0.02%) |
| Jan 21, 2020 | 23210400000000 | 23210400000000 | 23210400000000 | 23210400000000 | 0 | -800000000.00(-0.00%) |
| Jan 17, 2020 | 23211200000000 | 23211200000000 | 23211200000000 | 23211200000000 | 0 | +6900000000.00(+0.03%) |
| Jan 16, 2020 | 23204300000000 | 23204300000000 | 23204300000000 | 23204300000000 | 0 | +10200000000.00(+0.04%) |
| Jan 15, 2020 | 23194100000000 | 23194100000000 | 23194100000000 | 23194100000000 | 0 | +25100000000.00(+0.11%) |
| Jan 14, 2020 | 23169000000000 | 23169000000000 | 23169000000000 | 23169000000000 | 0 | -800000000.00(-0.00%) |
| Jan 13, 2020 | 23169800000000 | 23169800000000 | 23169800000000 | 23169800000000 | 0 | +2600000000.00(+0.01%) |
| Jan 10, 2020 | 23167200000000 | 23167200000000 | 23167200000000 | 23167200000000 | 0 | -700000000.00(-0.00%) |
| Jan 09, 2020 | 23167900000000 | 23167900000000 | 23167900000000 | 23167900000000 | 0 | +5100000000.00(+0.02%) |
| Jan 08, 2020 | 23162800000000 | 23162800000000 | 23162800000000 | 23162800000000 | 0 | -14100000000.00(-0.06%) |
| Jan 07, 2020 | 23176900000000 | 23176900000000 | 23176900000000 | 23176900000000 | 0 | -200000000.00(-0.00%) |
| Jan 06, 2020 | 23177100000000 | 23177100000000 | 23177100000000 | 23177100000000 | 0 | +6700000000.00(+0.03%) |
| Jan 03, 2020 | 23170400000000 | 23170400000000 | 23170400000000 | 23170400000000 | 0 | -1600000000.00(-0.01%) |
| Jan 02, 2020 | 23172000000000 | 23172000000000 | 23172000000000 | 23172000000000 | 0 | -29400000000.00(-0.13%) |
| Dec 31, 2019 | 23201400000000 | 23201400000000 | 23201400000000 | 23201400000000 | 0 | +92600000000.00(+0.40%) |
| Dec 30, 2019 | 23108800000000 | 23108800000000 | 23108800000000 | 23108800000000 | 0 | +1000000000.00(+0.00%) |
| Dec 27, 2019 | 23107800000000 | 23107800000000 | 23107800000000 | 23107800000000 | 0 | +20500000000.00(+0.09%) |
| Dec 26, 2019 | 23087300000000 | 23087300000000 | 23087300000000 | 23087300000000 | 0 | +7300000000.00(+0.03%) |
| Dec 24, 2019 | 23080000000000 | 23080000000000 | 23080000000000 | 23080000000000 | 0 | -34200000000.00(-0.15%) |
| Dec 23, 2019 | 23114200000000 | 23114200000000 | 23114200000000 | 23114200000000 | 0 | +27500000000.00(+0.12%) |
| Dec 20, 2019 | 23086700000000 | 23086700000000 | 23086700000000 | 23086700000000 | 0 | -900000000.00(-0.00%) |
| Dec 19, 2019 | 23087600000000 | 23087600000000 | 23087600000000 | 23087600000000 | 0 | -12000000000.00(-0.05%) |
| Dec 18, 2019 | 23099600000000 | 23099600000000 | 23099600000000 | 23099600000000 | 0 | -11900000000.00(-0.05%) |
| Dec 17, 2019 | 23111500000000 | 23111500000000 | 23111500000000 | 23111500000000 | 0 | +3300000000.00(+0.01%) |
| Dec 16, 2019 | 23108200000000 | 23108200000000 | 23108200000000 | 23108200000000 | 0 | +57800000000.00(+0.25%) |
| Dec 13, 2019 | 23050400000000 | 23050400000000 | 23050400000000 | 23050400000000 | 0 | -3300000000.00(-0.01%) |
| Dec 12, 2019 | 23053700000000 | 23053700000000 | 23053700000000 | 23053700000000 | 0 | -15700000000.00(-0.07%) |
| Dec 11, 2019 | 23069400000000 | 23069400000000 | 23069400000000 | 23069400000000 | 0 | -13700000000.00(-0.06%) |
| Dec 10, 2019 | 23083100000000 | 23083100000000 | 23083100000000 | 23083100000000 | 0 | -13900000000.00(-0.06%) |
| Dec 09, 2019 | 23097000000000 | 23097000000000 | 23097000000000 | 23097000000000 | 0 | +6900000000.00(+0.03%) |
| Dec 06, 2019 | 23090100000000 | 23090100000000 | 23090100000000 | 23090100000000 | 0 | -1000000000.00(-0.00%) |
| Dec 05, 2019 | 23091100000000 | 23091100000000 | 23091100000000 | 23091100000000 | 0 | +1200000000.00(+0.01%) |
| Dec 04, 2019 | 23089900000000 | 23089900000000 | 23089900000000 | 23089900000000 | 0 | +1600000000.00(+0.01%) |
| Dec 03, 2019 | 23088300000000 | 23088300000000 | 23088300000000 | 23088300000000 | 0 | -16700000000.00(-0.07%) |
| Dec 02, 2019 | 23105000000000 | 23105000000000 | 23105000000000 | 23105000000000 | 0 | +28800000000.00(+0.12%) |
| Nov 29, 2019 | 23076200000000 | 23076200000000 | 23076200000000 | 23076200000000 | 0 | +100000000.00(+0.00%) |
| Nov 27, 2019 | 23076100000000 | 23076100000000 | 23076100000000 | 23076100000000 | 0 | -17100000000.00(-0.07%) |
| Nov 26, 2019 | 23093200000000 | 23093200000000 | 23093200000000 | 23093200000000 | 0 | +20500000000.00(+0.09%) |
| Nov 25, 2019 | 23072700000000 | 23072700000000 | 23072700000000 | 23072700000000 | 0 | +900000000.00(+0.00%) |
| Nov 22, 2019 | 23071800000000 | 23071800000000 | 23071800000000 | 23071800000000 | 0 | +20600000000.00(+0.09%) |
| Nov 21, 2019 | 23051200000000 | 23051200000000 | 23051200000000 | 23051200000000 | 0 | -2200000000.00(-0.01%) |
| Nov 20, 2019 | 23053400000000 | 23053400000000 | 23053400000000 | 23053400000000 | 0 | -12800000000.00(-0.06%) |
| Nov 19, 2019 | 23066200000000 | 23066200000000 | 23066200000000 | 23066200000000 | 0 | +15400000000.00(+0.07%) |
| Nov 18, 2019 | 23050800000000 | 23050800000000 | 23050800000000 | 23050800000000 | 0 | +7100000000.00(+0.03%) |
| Nov 15, 2019 | 23043700000000 | 23043700000000 | 23043700000000 | 23043700000000 | 0 | +27000000000.00(+0.12%) |
| Nov 14, 2019 | 23016700000000 | 23016700000000 | 23016700000000 | 23016700000000 | 0 | +11800000000.00(+0.05%) |
| Nov 13, 2019 | 23004900000000 | 23004900000000 | 23004900000000 | 23004900000000 | 0 | -10200000000.00(-0.04%) |
| Nov 12, 2019 | 23015100000000 | 23015100000000 | 23015100000000 | 23015100000000 | 0 | +8800000000.00(+0.04%) |
| Nov 08, 2019 | 23006300000000 | 23006300000000 | 23006300000000 | 23006300000000 | 0 | +2300000000.00(+0.01%) |
| Nov 07, 2019 | 23004000000000 | 23004000000000 | 23004000000000 | 23004000000000 | 0 | +18200000000.00(+0.08%) |
| Nov 06, 2019 | 22985800000000 | 22985800000000 | 22985800000000 | 22985800000000 | 0 | -200000000.00(-0.00%) |
| Nov 05, 2019 | 22986000000000 | 22986000000000 | 22986000000000 | 22986000000000 | 0 | +20300000000.00(+0.09%) |
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.
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.
