Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 4269 4302 4257 4297 0 +16.99(+0.40%)
Aug 12, 2022 4225 4280 4220 4280 0 +72.88(+1.73%)
Aug 11, 2022 4227 4258 4201 4207 0 -2.97(-0.07%)
Aug 10, 2022 4181 4211 4177 4210 0 +87.77(+2.13%)
Aug 09, 2022 4133 4137 4112 4122 0 -17.59(-0.42%)
Aug 08, 2022 4156 4187 4129 4140 0 -5.13(-0.12%)
Aug 05, 2022 4116 4152 4107 4145 0 -6.75(-0.16%)
Aug 04, 2022 4155 4161 4135 4152 0 -3.23(-0.08%)
Aug 03, 2022 4108 4168 4108 4155 0 +63.98(+1.56%)
Aug 02, 2022 4104 4140 4080 4091 0 -27.44(-0.67%)
Aug 01, 2022 4112 4145 4096 4119 0 -11.66(-0.28%)
Jul 29, 2022 4087 4140 4079 4130 0 +57.86(+1.42%)
Jul 28, 2022 4026 4079 3993 4072 0 +48.82(+1.21%)
Jul 27, 2022 3951 4040 3951 4024 0 +102.56(+2.62%)
Jul 26, 2022 3953 3953 3911 3921 0 -45.79(-1.15%)
Jul 25, 2022 3966 3975 3943 3967 0 +5.21(+0.13%)
Jul 22, 2022 3998 4012 3939 3962 0 -37.32(-0.93%)
Jul 21, 2022 3955 3999 3928 3999 0 +39.05(+0.99%)
Jul 20, 2022 3935 3974 3922 3960 0 +23.21(+0.59%)
Jul 19, 2022 3861 3940 3861 3937 0 +105.84(+2.76%)
Jul 18, 2022 3884 3902 3819 3831 0 -32.31(-0.84%)
Jul 15, 2022 3818 3864 3817 3863 0 +72.78(+1.92%)
Jul 14, 2022 3764 3796 3722 3790 0 -11.40(-0.30%)
Jul 13, 2022 3780 3829 3759 3802 0 -17.02(-0.45%)
Jul 12, 2022 3852 3873 3802 3819 0 -35.63(-0.92%)
Jul 11, 2022 3881 3881 3847 3854 0 -44.95(-1.15%)
Jul 08, 2022 3888 3918 3869 3899 0 -3.24(-0.08%)
Jul 07, 2022 3859 3911 3859 3903 0 +57.54(+1.50%)
Jul 06, 2022 3832 3871 3809 3845 0 +13.69(+0.36%)
Jul 05, 2022 3793 3832 3742 3831 0 +6.06(+0.16%)
Jul 01, 2022 3825 3825 3825 3825 0 +39.95(+1.06%)
Jun 30, 2022 3786 3819 3739 3785 0 -33.45(-0.88%)
Jun 29, 2022 3825 3836 3799 3819 0 -530.04(-12.19%)
Feb 18, 2022 4385 4395 4327 4349 0 -31.39(-0.72%)
Feb 17, 2022 4456 4456 4374 4380 0 -94.75(-2.12%)
Feb 16, 2022 4456 4490 4430 4475 0 +3.94(+0.09%)
Feb 15, 2022 4429 4473 4429 4471 0 +69.40(+1.58%)
Feb 14, 2022 4413 4426 4365 4402 0 -16.97(-0.38%)
Feb 11, 2022 4506 4526 4401 4419 0 -85.44(-1.90%)
Feb 10, 2022 4553 4589 4484 4504 0 -83.10(-1.81%)
Feb 09, 2022 4547 4590 4547 4587 0 +65.64(+1.45%)
Feb 08, 2022 4480 4531 4465 4522 0 +37.67(+0.84%)
Feb 07, 2022 4506 4522 4471 4484 0 -16.66(-0.37%)
Feb 04, 2022 4483 4540 4452 4501 0 -88.85(-1.94%)
Feb 02, 2022 4566 4595 4544 4589 0 +42.84(+0.94%)
Feb 01, 2022 4520 4550 4484 4547 0 +30.99(+0.69%)
Jan 31, 2022 4432 4517 4414 4516 0 +83.70(+1.89%)
Jan 28, 2022 4336 4433 4292 4432 0 +105.34(+2.43%)
Jan 27, 2022 4381 4429 4310 4327 0 -23.96(-0.55%)
Jan 26, 2022 4408 4453 4305 4350 0 -5.98(-0.14%)
Jan 25, 2022 4367 4402 4287 4356 0 -53.68(-1.22%)
Jan 24, 2022 4326 4417 4223 4410 0 +12.19(+0.28%)
Jan 21, 2022 4465 4495 4395 4398 0 -84.79(-1.89%)
Jan 20, 2022 4547 4602 4478 4483 0 -50.03(-1.10%)
Jan 19, 2022 4588 4612 4530 4533 0 -44.35(-0.97%)
Jan 18, 2022 4632 4632 4569 4577 0 -85.74(-1.84%)
Jan 14, 2022 4663 4663 4663 4663 0 +3.82(+0.08%)
Jan 13, 2022 4734 4744 4650 4659 0 -67.32(-1.42%)
Jan 12, 2022 4729 4749 4707 4726 0 +13.28(+0.28%)
Jan 11, 2022 4669 4714 4638 4713 0 +42.78(+0.92%)
Jan 10, 2022 4655 4673 4582 4670 0 -6.74(-0.14%)
Jan 07, 2022 4698 4708 4663 4677 0 -19.02(-0.41%)
Jan 06, 2022 4693 4725 4671 4696 0 -4.53(-0.10%)
Jan 05, 2022 4788 4798 4699 4701 0 -92.96(-1.94%)
Jan 04, 2022 4805 4819 4774 4794 0 -3.02(-0.06%)
Jan 03, 2022 4778 4797 4758 4797 0 +30.38(+0.64%)
Dec 31, 2021 4775 4787 4766 4766 0 -12.55(-0.26%)
Dec 30, 2021 4794 4809 4775 4779 0 -14.33(-0.30%)
Dec 29, 2021 4789 4804 4778 4793 0 +6.71(+0.14%)
Dec 28, 2021 4795 4807 4780 4786 0 -4.84(-0.10%)
Dec 27, 2021 4734 4791 4734 4791 0 +65.40(+1.38%)
Dec 23, 2021 4726 4726 4726 4726 0 +29.23(+0.62%)
Dec 22, 2021 4650 4698 4646 4697 0 +47.33(+1.02%)
Dec 21, 2021 4595 4651 4583 4649 0 +81.21(+1.78%)
Dec 20, 2021 4588 4588 4531 4568 0 -52.62(-1.14%)
Dec 17, 2021 4652 4667 4600 4621 0 -48.03(-1.03%)
Dec 16, 2021 4719 4732 4652 4669 0 -41.18(-0.87%)
Dec 15, 2021 4636 4713 4611 4710 0 +75.76(+1.63%)
Dec 14, 2021 4643 4660 4607 4634 0 -34.88(-0.75%)
Dec 13, 2021 4710 4710 4668 4669 0 -43.05(-0.91%)
Dec 10, 2021 4688 4714 4670 4712 0 +44.57(+0.95%)
Dec 09, 2021 4691 4695 4666 4667 0 -33.76(-0.72%)
Dec 08, 2021 4691 4705 4675 4701 0 +14.46(+0.31%)
Dec 07, 2021 4632 4694 4632 4687 0 +95.08(+2.07%)
Dec 06, 2021 4548 4613 4541 4592 0 +53.24(+1.17%)
Dec 03, 2021 4589 4608 4495 4538 0 -38.67(-0.84%)
Dec 02, 2021 4505 4595 4505 4577 0 +64.06(+1.42%)
Dec 01, 2021 4603 4653 4510 4513 0 -53.96(-1.18%)
Nov 30, 2021 4640 4646 4560 4567 0 -88.27(-1.90%)
Nov 29, 2021 4629 4673 4625 4655 0 +60.65(+1.32%)
Nov 26, 2021 4665 4665 4585 4595 0 -106.84(-2.27%)
Nov 24, 2021 4701 4701 4701 4701 0 +10.76(+0.23%)
Nov 23, 2021 4678 4699 4653 4691 0 +7.76(+0.17%)
Nov 22, 2021 4712 4744 4682 4683 0 -15.02(-0.32%)
Nov 19, 2021 4708 4718 4694 4698 0 -6.58(-0.14%)
Nov 18, 2021 4701 4709 4703 4705 0 +15.87(+0.34%)
Nov 17, 2021 4702 4702 4684 4689 0 -12.23(-0.26%)
Nov 16, 2021 4679 4715 4679 4701 0 +18.10(+0.39%)
Nov 15, 2021 4689 4697 4673 4683 0 -0.05(-0.00%)
Nov 12, 2021 4655 4688 4651 4683 0 +33.58(+0.72%)
Nov 11, 2021 4659 4665 4648 4649 0 +2.56(+0.06%)
Nov 10, 2021 4670 4685 4631 4647 0 -36.83(-0.79%)
Nov 09, 2021 4707 4709 4684 4684 0 -18.16(-0.39%)
Nov 08, 2021 4701 4715 4694 4702 0 +4.17(+0.09%)
Nov 05, 2021 4699 4718 4681 4698 0 +17.47(+0.37%)
Nov 04, 2021 4663 4683 4663 4680 0 +19.49(+0.42%)
Nov 03, 2021 4631 4663 4621 4661 0 +29.92(+0.65%)
Nov 02, 2021 4613 4635 4613 4631 0 +16.98(+0.37%)
Nov 01, 2021 4611 4615 4595 4614 0 +8.29(+0.18%)
Oct 29, 2021 4573 4608 4568 4605 0 +8.96(+0.19%)
Oct 28, 2021 4563 4598 4563 4596 0 +44.74(+0.98%)
Oct 27, 2021 4580 4585 4552 4552 0 -23.11(-0.51%)
Oct 26, 2021 4579 4599 4569 4575 0 +8.31(+0.18%)
Oct 25, 2021 4554 4573 4537 4566 0 +21.58(+0.47%)
Oct 22, 2021 4546 4560 4524 4545 0 -4.88(-0.11%)
Oct 21, 2021 4532 4551 4527 4550 0 +13.59(+0.30%)
Oct 20, 2021 4524 4541 4524 4536 0 +16.56(+0.37%)
Oct 19, 2021 4497 4520 4496 4520 0 +33.17(+0.74%)
Oct 18, 2021 4464 4489 4447 4486 0 +15.09(+0.34%)
Oct 15, 2021 4448 4476 4448 4471 0 +33.11(+0.75%)
Oct 14, 2021 4387 4440 4387 4438 0 +74.46(+1.71%)
Oct 13, 2021 4358 4373 4330 4364 0 +13.15(+0.30%)
Oct 12, 2021 4368 4375 4342 4351 0 -10.54(-0.24%)
Oct 11, 2021 4385 4416 4361 4361 0 -30.15(-0.69%)
Oct 08, 2021 4407 4412 4386 4391 0 -8.42(-0.19%)
Oct 07, 2021 4384 4430 4384 4400 0 +36.21(+0.83%)
Oct 06, 2021 4320 4366 4290 4364 0 +17.83(+0.41%)
Oct 05, 2021 4310 4369 4310 4346 0 +45.26(+1.05%)
Oct 04, 2021 4349 4356 4279 4300 0 -56.58(-1.30%)
Oct 01, 2021 4317 4375 4289 4357 0 +49.50(+1.15%)
Sep 30, 2021 4371 4383 4306 4308 0 -51.92(-1.19%)
Sep 29, 2021 4362 4386 4355 4359 0 +6.83(+0.16%)
Sep 28, 2021 4420 4420 4346 4353 0 -90.48(-2.04%)
Sep 27, 2021 4442 4457 4436 4443 0 -12.37(-0.28%)
Sep 24, 2021 4438 4463 4430 4455 0 +6.50(+0.15%)
Sep 23, 2021 4407 4465 4407 4449 0 +53.34(+1.21%)
Sep 22, 2021 4367 4417 4367 4396 0 +41.45(+0.95%)
Sep 21, 2021 4374 4395 4348 4354 0 -3.54(-0.08%)
Sep 20, 2021 4403 4403 4306 4358 0 -75.26(-1.70%)
Sep 17, 2021 4470 4472 4428 4433 0 -40.76(-0.91%)
Sep 16, 2021 4477 4486 4444 4474 0 -6.95(-0.16%)
Sep 15, 2021 4447 4487 4438 4481 0 +37.65(+0.85%)
Sep 14, 2021 4479 4486 4435 4443 0 -25.68(-0.57%)
Sep 13, 2021 4475 4493 4446 4469 0 +10.15(+0.23%)
Sep 10, 2021 4507 4520 4458 4459 0 -34.70(-0.77%)
Sep 09, 2021 4513 4530 4492 4493 0 -20.79(-0.46%)
Sep 08, 2021 4518 4522 4494 4514 0 -5.96(-0.13%)
Sep 07, 2021 4535 4535 4513 4520 0 -15.40(-0.34%)
Sep 03, 2021 4535 4535 4535 4535 0 -1.52(-0.03%)
Sep 02, 2021 4534 4546 4525 4537 0 +12.86(+0.28%)
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.