Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 1812 1812 1810 1810 0 +4.50(+0.25%)
Aug 08, 2022 1806 1806 1804 1805 0 +15.20(+0.85%)
Aug 07, 2022 1790 1792 1788 1790 0 -2.20(-0.12%)
Aug 06, 2022 1808 1812 1780 1792 0 +0.00(+0.00%)
Aug 05, 2022 1808 1812 1780 1792 0 -17.20(-0.95%)
Aug 04, 2022 1808 1810 1806 1810 0 +29.30(+1.65%)
Aug 03, 2022 1782 1782 1780 1780 0 +6.20(+0.35%)
Aug 02, 2022 1777 1778 1773 1774 0 -14.50(-0.81%)
Aug 01, 2022 1789 1790 1788 1789 0 +19.10(+1.08%)
Jul 31, 2022 1772 1773 1769 1770 0 -3.00(-0.17%)
Jul 30, 2022 1762 1774 1758 1772 0 +8.50(+0.48%)
Jul 29, 2022 1754 1766 1750 1764 0 +10.90(+0.62%)
Jul 28, 2022 1754 1754 1752 1753 0 +16.50(+0.95%)
Jul 27, 2022 1732 1737 1732 1737 0 +20.30(+1.18%)
Jul 26, 2022 1715 1717 1715 1716 0 -0.90(-0.05%)
Jul 25, 2022 1718 1718 1717 1717 0 -5.30(-0.31%)
Jul 24, 2022 1726 1726 1722 1722 0 -2.80(-0.16%)
Jul 23, 2022 1717 1738 1712 1725 0 +0.00(+0.00%)
Jul 22, 2022 1717 1738 1712 1725 0 +8.30(+0.48%)
Jul 21, 2022 1717 1717 1716 1717 0 +24.00(+1.42%)
Jul 20, 2022 1694 1695 1693 1693 0 -17.30(-1.01%)
Jul 19, 2022 1710 1710 1709 1710 0 +4.60(+0.27%)
Jul 18, 2022 1707 1708 1706 1706 0 -2.40(-0.14%)
Jul 17, 2022 1706 1708 1704 1708 0 +1.60(+0.09%)
Jul 16, 2022 1708 1714 1697 1706 0 +0.00(+0.00%)
Jul 15, 2022 1708 1714 1697 1706 0 -2.00(-0.12%)
Jul 14, 2022 1708 1710 1708 1708 0 -22.70(-1.31%)
Jul 13, 2022 1734 1735 1731 1731 0 +7.90(+0.46%)
Jul 12, 2022 1724 1724 1723 1723 0 -8.90(-0.51%)
Jul 11, 2022 1731 1733 1731 1732 0 -10.10(-0.58%)
Jul 10, 2022 1742 1743 1740 1742 0 +1.40(+0.08%)
Jul 09, 2022 1739 1752 1726 1741 0 +0.00(+0.00%)
Jul 08, 2022 1739 1752 1726 1741 0 +3.10(+0.18%)
Jul 07, 2022 1739 1740 1737 1738 0 +0.70(+0.04%)
Jul 06, 2022 1737 1739 1736 1737 0 -30.50(-1.73%)
Jul 05, 2022 1764 1768 1764 1768 0 -42.70(-2.36%)
Jul 04, 2022 1814 1815 1805 1810 0 +0.40(+0.02%)
Jul 03, 2022 1814 1814 1810 1810 0 -3.00(-0.17%)
Jul 02, 2022 1808 1814 1783 1813 0 +0.00(+0.00%)
Jul 01, 2022 1808 1814 1783 1813 0 +7.10(+0.39%)
Jun 30, 2022 1808 1809 1805 1806 0 -13.80(-0.76%)
Jun 29, 2022 1819 1820 1818 1820 0 -0.70(-0.04%)
Jun 28, 2022 1821 1822 1820 1820 0 -3.80(-0.21%)
Jun 27, 2022 1824 1824 1822 1824 0 -9.70(-0.53%)
Jun 26, 2022 1840 1843 1834 1834 0 +5.70(+0.31%)
Jun 25, 2022 1824 1834 1818 1828 0 +0.00(+0.00%)
Jun 24, 2022 1824 1834 1818 1828 0 +2.40(+0.13%)
Jun 23, 2022 1824 1826 1823 1826 0 -14.10(-0.77%)
Jun 22, 2022 1840 1840 1839 1840 0 +7.70(+0.42%)
Jun 21, 2022 1835 1836 1831 1832 0 -8.20(-0.45%)
Jun 20, 2022 1841 1848 1837 1840 0 +0.50(+0.03%)
Jun 19, 2022 1841 1842 1837 1840 0 -2.10(-0.11%)
Jun 18, 2022 1859 1862 1836 1842 0 +0.00(+0.00%)
Jun 17, 2022 1859 1862 1836 1842 0 -12.20(-0.66%)
Jun 16, 2022 1859 1862 1852 1854 0 +18.50(+1.01%)
Jun 15, 2022 1836 1838 1835 1836 0 +26.50(+1.46%)
Jun 14, 2022 1810 1811 1808 1809 0 -13.40(-0.74%)
Jun 13, 2022 1821 1824 1809 1822 0 -58.20(-3.09%)
Jun 12, 2022 1879 1882 1878 1881 0 +5.50(+0.29%)
Jun 11, 2022 1850 1880 1826 1875 0 +0.00(+0.00%)
Jun 10, 2022 1850 1880 1826 1875 0 +25.80(+1.40%)
Jun 09, 2022 1850 1851 1849 1849 0 -6.10(-0.33%)
Jun 08, 2022 1855 1856 1854 1856 0 +0.80(+0.04%)
Jun 07, 2022 1855 1856 1854 1855 0 +11.50(+0.62%)
Jun 06, 2022 1844 1844 1843 1843 0 -12.40(-0.67%)
Jun 05, 2022 1854 1856 1852 1856 0 +1.70(+0.09%)
Jun 04, 2022 1873 1879 1850 1854 0 +0.00(+0.00%)
Jun 03, 2022 1873 1879 1850 1854 0 -19.80(-1.06%)
Jun 02, 2022 1873 1874 1872 1874 0 +24.00(+1.30%)
Jun 01, 2022 1850 1850 1849 1850 0 +7.00(+0.38%)
May 31, 2022 1843 0 -6.70(-0.36%)
May 30, 2022 1850 1862 1846 1849 0 +3.70(+0.20%)
May 29, 2022 1850 1851 1846 1846 0 -4.90(-0.26%)
May 28, 2022 1848 1861 1846 1851 0 +0.00(+0.00%)
May 27, 2022 1848 1861 1846 1851 0 +0.50(+0.03%)
May 26, 2022 1848 1850 1848 1850 0 -1.40(-0.08%)
May 25, 2022 1852 1853 1851 1852 0 -14.00(-0.75%)
May 24, 2022 1865 1866 1864 1866 0 +13.10(+0.71%)
May 23, 2022 1852 1853 1851 1852 0 +6.10(+0.33%)
May 22, 2022 1844 1858 1843 1846 0 +1.20(+0.07%)
May 21, 2022 1840 1848 1831 1845 0 +4.00(+0.22%)
May 19, 2022 1840 1841 1839 1841 0 +25.70(+1.42%)
May 18, 2022 1815 1816 1814 1815 0 +3.40(+0.19%)
May 17, 2022 1813 1814 1811 1812 0 -12.50(-0.69%)
May 16, 2022 1824 1825 1822 1824 0 +14.60(+0.81%)
May 15, 2022 1809 1812 1808 1810 0 -0.40(-0.02%)
May 14, 2022 1821 1828 1797 1810 0 +0.00(+0.00%)
May 13, 2022 1821 1828 1797 1810 0 -8.70(-0.48%)
May 12, 2022 1821 1822 1809 1819 0 -34.00(-1.83%)
May 11, 2022 1852 1853 1851 1853 0 +15.90(+0.87%)
May 10, 2022 1837 1839 1837 1837 0 -16.10(-0.87%)
May 09, 2022 1854 1854 1852 1853 0 -26.90(-1.43%)
May 08, 2022 1884 1886 1880 1880 0 -2.70(-0.14%)
May 07, 2022 1878 1894 1865 1883 0 +0.00(+0.00%)
May 06, 2022 1878 1894 1865 1883 0 +5.50(+0.29%)
May 05, 2022 1878 1878 1876 1877 0 -12.70(-0.67%)
May 04, 2022 1884 1890 1883 1890 0 +20.70(+1.11%)
May 03, 2022 1868 1870 1867 1869 0 +6.80(+0.37%)
May 02, 2022 1864 1864 1862 1862 0 -36.80(-1.94%)
May 01, 2022 1896 1900 1896 1899 0 +2.40(+0.13%)
Apr 30, 2022 1896 1921 1894 1897 0 +0.00(+0.00%)
Apr 29, 2022 1896 1921 1894 1897 0 +2.00(+0.11%)
Apr 28, 2022 1896 1897 1894 1895 0 +8.60(+0.46%)
Apr 27, 2022 1887 1887 1884 1886 0 -19.20(-1.01%)
Apr 26, 2022 1907 1908 1905 1906 0 +5.30(+0.28%)
Apr 25, 2022 1900 1902 1899 1900 0 -31.80(-1.65%)
Apr 24, 2022 1932 1936 1929 1932 0 -0.50(-0.03%)
Apr 23, 2022 1953 1958 1928 1932 0 +0.00(+0.00%)
Apr 22, 2022 1953 1958 1928 1932 0 -21.60(-1.11%)
Apr 21, 2022 1953 1954 1952 1954 0 -3.90(-0.20%)
Apr 20, 2022 1960 1960 1957 1958 0 +4.90(+0.25%)
Apr 19, 2022 1953 1954 1951 1953 0 -26.60(-1.34%)
Apr 18, 2022 1981 1982 1980 1980 0 -3.50(-0.18%)
Apr 17, 2022 1978 1985 1974 1983 0 +6.10(+0.31%)
Apr 15, 2022 1982 1984 1963 1977 0 +0.00(+0.00%)
Apr 14, 2022 1982 1984 1963 1977 0 -4.40(-0.22%)
Apr 13, 2022 1982 1983 1981 1982 0 +12.80(+0.65%)
Apr 12, 2022 1970 1972 1968 1969 0 +11.80(+0.60%)
Apr 11, 2022 1957 1959 1955 1957 0 +6.30(+0.32%)
Apr 10, 2022 1950 1954 1949 1951 0 +0.20(+0.01%)
Apr 09, 2022 1934 1952 1930 1950 0 +0.00(+0.00%)
Apr 08, 2022 1934 1952 1930 1950 0 +15.50(+0.80%)
Apr 07, 2022 1934 1936 1933 1935 0 +8.80(+0.46%)
Apr 06, 2022 1928 1928 1926 1926 0 +0.30(+0.02%)
Apr 05, 2022 1928 1929 1925 1926 0 -10.90(-0.56%)
Apr 04, 2022 1937 1938 1936 1937 0 +9.20(+0.48%)
Apr 03, 2022 1927 1929 1925 1928 0 -1.00(-0.05%)
Apr 02, 2022 1942 1944 1921 1928 0 +0.00(+0.00%)
Apr 01, 2022 1942 1944 1921 1928 0 -12.20(-0.63%)
Mar 31, 2022 1942 1943 1939 1941 0 +3.30(+0.17%)
Mar 30, 2022 1937 1938 1937 1937 0 +13.70(+0.71%)
Mar 29, 2022 1924 1926 1923 1924 0 +0.10(+0.01%)
Mar 28, 2022 1922 1925 1922 1924 0 -31.60(-1.62%)
Mar 27, 2022 1959 1960 1954 1955 0 -2.40(-0.12%)
Mar 26, 2022 1958 1965 1943 1958 0 +0.00(+0.00%)
Mar 25, 2022 1958 1965 1943 1958 0 -1.90(-0.10%)
Mar 24, 2022 1958 1960 1958 1960 0 +13.10(+0.67%)
Mar 23, 2022 1944 1947 1943 1946 0 +25.80(+1.34%)
Mar 22, 2022 1921 1922 1919 1921 0 -14.60(-0.75%)
Mar 21, 2022 1936 1937 1935 1935 0 +15.80(+0.82%)
Mar 20, 2022 1922 1928 1919 1919 0 -2.10(-0.11%)
Mar 19, 2022 1944 1946 1918 1922 0 +0.00(+0.00%)
Mar 18, 2022 1944 1946 1918 1922 0 -20.80(-1.07%)
Mar 17, 2022 1944 1945 1941 1942 0 +15.00(+0.78%)
Mar 16, 2022 1928 1929 1924 1927 0 +8.70(+0.45%)
Mar 15, 2022 1920 1921 1916 1919 0 -36.90(-1.89%)
Mar 14, 2022 1954 1957 1953 1956 0 -26.00(-1.31%)
Mar 13, 2022 1989 1995 1975 1982 0 -10.80(-0.54%)
Mar 12, 2022 2000 2004 1961 1992 0 +0.00(+0.00%)
Mar 11, 2022 2000 2004 1961 1992 0 -10.50(-0.52%)
Mar 10, 2022 2000 2004 2000 2003 0 +5.90(+0.30%)
Mar 09, 2022 1993 1998 1992 1997 0 -59.90(-2.91%)
Mar 08, 2022 2060 2060 2057 2057 0 +55.10(+2.75%)
Mar 07, 2022 2001 2003 2000 2002 0 +13.30(+0.67%)
Mar 06, 2022 1978 1996 1977 1988 0 +13.50(+0.68%)
Mar 05, 2022 1938 1975 1932 1975 0 +0.00(+0.00%)
Mar 04, 2022 1938 1975 1932 1975 0 +8.30(+0.42%)
Mar 03, 2022 1967 0 +35.00(+1.81%)
Mar 02, 2022 1932 1932 1930 1932 0 -14.30(-0.73%)
Mar 01, 2022 1945 1949 1944 1946 0 +36.70(+1.92%)
Feb 28, 2022 1908 1911 1908 1909 0 -7.90(-0.41%)
Feb 27, 2022 1921 1935 1912 1917 0 +27.00(+1.43%)
Feb 26, 2022 1906 1925 1884 1890 0 +0.00(+0.00%)
Feb 25, 2022 1906 1925 1884 1890 0 +2.50(+0.13%)
Feb 24, 2022 1888 0 -22.50(-1.18%)
Feb 23, 2022 1901 1913 1891 1910 0 +8.90(+0.47%)
Feb 22, 2022 1901 1901 1900 1901 0 -13.80(-0.72%)
Feb 21, 2022 1904 1918 1890 1915 0 +8.40(+0.44%)
Feb 20, 2022 1904 1910 1900 1907 0 +5.80(+0.31%)
Feb 19, 2022 1901 1905 1888 1901 0 +0.00(+0.00%)
Feb 18, 2022 1901 1905 1888 1901 0 +1.00(+0.05%)
Feb 17, 2022 1900 0 +28.20(+1.51%)
Feb 16, 2022 1872 1872 1871 1872 0 +16.40(+0.88%)
Feb 15, 2022 1856 1856 1855 1855 0 -17.70(-0.95%)
Feb 14, 2022 1874 1874 1872 1873 0 +9.70(+0.52%)
Feb 13, 2022 1862 1864 1857 1863 0 +2.60(+0.14%)
Feb 12, 2022 1827 1867 1821 1861 0 +0.00(+0.00%)
Feb 11, 2022 1827 1867 1821 1861 0 +18.50(+1.00%)
Feb 10, 2022 1842 0 +8.30(+0.45%)
Feb 09, 2022 1834 1834 1834 1834 0 +6.90(+0.38%)
Feb 08, 2022 1827 1827 1826 1827 0 +4.90(+0.27%)
Feb 07, 2022 1822 1822 1821 1822 0 +11.70(+0.65%)
Feb 06, 2022 1808 1815 1808 1810 0 +1.50(+0.08%)
Feb 05, 2022 1805 1816 1792 1809 0 +0.00(+0.00%)
Feb 04, 2022 1805 1816 1792 1809 0 +1.00(+0.06%)
Feb 03, 2022 1808 0 -0.30(-0.02%)
Feb 02, 2022 1807 1808 1807 1808 0 +6.80(+0.38%)
Feb 01, 2022 1801 1801 1800 1801 0 +2.60(+0.14%)
Jan 31, 2022 1799 1799 1798 1799 0 +8.10(+0.45%)
Jan 30, 2022 1793 1793 1789 1791 0 -1.70(-0.09%)
Jan 29, 2022 1800 1800 1781 1792 0 +0.00(+0.00%)
Jan 28, 2022 1800 1800 1781 1792 0 +5.70(+0.32%)
Jan 27, 2022 1787 0 -32.40(-1.78%)
Jan 26, 2022 1819 1820 1818 1819 0 -30.10(-1.63%)
Jan 25, 2022 1848 1849 1848 1849 0 +6.10(+0.33%)
Jan 24, 2022 1844 1844 1843 1843 0 +8.00(+0.44%)
Jan 23, 2022 1835 1835 1832 1835 0 -1.10(-0.06%)
Jan 22, 2022 1841 1844 1828 1836 0 +0.00(+0.00%)
Jan 21, 2022 1841 1844 1828 1836 0 +4.30(+0.23%)
Jan 20, 2022 1832 0 -8.20(-0.45%)
Jan 19, 2022 1840 1841 1839 1840 0 +25.60(+1.41%)
Jan 18, 2022 1813 1814 1812 1814 0 -3.90(-0.21%)
Jan 17, 2022 1819 1823 1812 1818 0 +1.50(+0.08%)
Jan 16, 2022 1819 1819 1816 1817 0 -0.50(-0.03%)
Jan 15, 2022 1822 1829 1814 1817 0 +0.00(+0.00%)
Jan 14, 2022 1822 1829 1814 1817 0 +0.80(+0.04%)
Jan 13, 2022 1816 0 -9.50(-0.52%)
Jan 12, 2022 1826 1826 1825 1826 0 +5.00(+0.27%)
Jan 11, 2022 1821 1821 1820 1821 0 +20.10(+1.12%)
Jan 10, 2022 1801 1801 1800 1801 0 +6.10(+0.34%)
Jan 09, 2022 1796 1796 1794 1795 0 -1.70(-0.09%)
Jan 08, 2022 1791 1798 1781 1796 0 +0.00(+0.00%)
Jan 07, 2022 1791 1798 1781 1796 0 -0.90(-0.05%)
Jan 06, 2022 1797 0 -13.80(-0.76%)
Jan 05, 2022 1811 1812 1810 1811 0 -2.60(-0.14%)
Jan 04, 2022 1815 1816 1814 1814 0 +10.80(+0.60%)
Jan 03, 2022 1801 1803 1801 1803 0 -27.70(-1.51%)
Jan 02, 2022 1830 1833 1830 1831 0 +0.20(+0.01%)
Jan 01, 2022 1817 1831 1815 1830 0 +0.00(+0.00%)
Dec 31, 2021 1817 1831 1815 1830 0 +1.90(+0.10%)
Dec 30, 2021 1829 0 +23.30(+1.29%)
Dec 29, 2021 1806 1806 1804 1805 0 -2.00(-0.11%)
Dec 28, 2021 1807 1807 1806 1807 0 -5.30(-0.29%)
Dec 27, 2021 1812 1813 1812 1813 0 +3.90(+0.22%)
Dec 26, 2021 1810 1810 1807 1809 0 -1.40(-0.08%)
Dec 24, 2021 1806 1812 1799 1810 0 +0.00(+0.00%)
Dec 23, 2021 1806 1812 1799 1810 0 -1.60(-0.09%)
Dec 22, 2021 1812 0 +21.20(+1.18%)
Dec 21, 2021 1789 1791 1789 1790 0 -1.20(-0.07%)
Dec 20, 2021 1791 1792 1791 1792 0 -8.80(-0.49%)
Dec 19, 2021 1800 1802 1799 1800 0 +1.90(+0.11%)
Dec 18, 2021 1802 1816 1796 1799 0 +0.00(+0.00%)
Dec 17, 2021 1802 1816 1796 1799 0 -6.30(-0.35%)
Dec 16, 2021 1805 0 +24.70(+1.39%)
Dec 15, 2021 1778 1780 1777 1780 0 +7.60(+0.43%)
Dec 14, 2021 1772 1773 1772 1773 0 -14.20(-0.79%)
Dec 13, 2021 1788 1788 1787 1787 0 +2.10(+0.12%)
Dec 12, 2021 1784 1785 1782 1785 0 +1.60(+0.09%)
Dec 11, 2021 1776 1791 1770 1783 0 +0.00(+0.00%)
Dec 10, 2021 1776 1791 1770 1783 0 -1.70(-0.10%)
Dec 09, 2021 1785 0 +0.30(+0.02%)
Dec 08, 2021 1784 1785 1784 1784 0 -0.10(-0.01%)
Dec 07, 2021 1785 1786 1784 1785 0 +4.00(+0.22%)
Dec 06, 2021 1780 1781 1779 1781 0 -3.00(-0.17%)
Dec 05, 2021 1788 1789 1782 1784 0 -0.30(-0.02%)
Dec 04, 2021 1769 1788 1766 1784 0 +0.00(+0.00%)
Dec 03, 2021 1769 1788 1766 1784 0 +0.00(+0.00%)
Dec 02, 2021 1784 0 +0.10(+0.01%)
Dec 01, 2021 1784 1784 1782 1784 0 +7.40(+0.42%)
Nov 30, 2021 1777 1778 1776 1776 0 -8.80(-0.49%)
Nov 29, 2021 1785 0 +0.00(+0.00%)
Nov 28, 2021 1792 1792 1780 1785 0 -7.10(-0.40%)
Nov 27, 2021 1790 1816 1779 1792 0 +0.00(+0.00%)
Nov 26, 2021 1790 1816 1779 1792 0 +6.80(+0.38%)
Nov 25, 2021 1786 0 -1.80(-0.10%)
Nov 24, 2021 1790 1790 1787 1787 0 -2.00(-0.11%)
Nov 23, 2021 1790 1790 1789 1789 0 -19.50(-1.08%)
Nov 22, 2021 1807 1810 1806 1809 0 -35.60(-1.93%)
Nov 21, 2021 1848 1848 1840 1844 0 -2.40(-0.13%)
Nov 20, 2021 1861 1868 1844 1847 0 +0.00(+0.00%)
Nov 19, 2021 1861 1868 1844 1847 0 -4.80(-0.26%)
Nov 18, 2021 1852 0 -17.30(-0.93%)
Nov 17, 2021 1870 1870 1868 1869 0 +17.50(+0.95%)
Nov 16, 2021 1852 1852 1851 1851 0 -14.50(-0.78%)
Nov 15, 2021 1865 1866 1865 1866 0 -3.30(-0.18%)
Nov 14, 2021 1873 1873 1867 1869 0 +1.50(+0.08%)
Nov 13, 2021 1864 1871 1848 1868 0 +0.00(+0.00%)
Nov 12, 2021 1864 1871 1848 1868 0 -0.80(-0.04%)
Nov 11, 2021 1868 0 +17.90(+0.97%)
Nov 10, 2021 1852 1852 1850 1851 0 +16.30(+0.89%)
Nov 09, 2021 1834 1835 1833 1834 0 +8.10(+0.44%)
Nov 08, 2021 1827 1827 1826 1826 0 +7.90(+0.43%)
Nov 07, 2021 1821 1821 1817 1818 0 -1.70(-0.09%)
Nov 06, 2021 1793 1820 1785 1820 0 +0.00(+0.00%)
Nov 05, 2021 1793 1820 1785 1820 0 +3.20(+0.18%)
Nov 04, 2021 1817 0 +41.70(+2.35%)
Nov 03, 2021 1770 1776 1769 1775 0 -12.70(-0.71%)
Nov 02, 2021 1789 1789 1788 1788 0 -4.90(-0.27%)
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.