Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3337 3373 3337 3370 0 +45.22(+1.36%)
Sep 29, 2022 3359 3359 3303 3325 0 -62.63(-1.85%)
Sep 28, 2022 3355 3389 3311 3388 0 -3.28(-0.10%)
Sep 27, 2022 3411 3441 3387 3391 0 +1.86(+0.05%)
Sep 26, 2022 3383 3420 3374 3389 0 -31.95(-0.93%)
Sep 23, 2022 3487 3495 3401 3421 0 -78.16(-2.23%)
Sep 22, 2022 3500 3536 3493 3499 0 -59.27(-1.67%)
Sep 21, 2022 3536 3567 3534 3558 0 +8.47(+0.24%)
Sep 20, 2022 3601 3619 3546 3550 0 -32.77(-0.91%)
Sep 19, 2022 3580 3598 3557 3583 0 -9.60(-0.27%)
Sep 16, 2022 3576 3596 3573 3592 0 -12.12(-0.34%)
Sep 15, 2022 3603 3622 3595 3604 0 -1.96(-0.05%)
Sep 14, 2022 3624 3644 3595 3606 0 -33.18(-0.91%)
Sep 13, 2022 3724 3740 3638 3640 0 -82.87(-2.23%)
Sep 12, 2022 3673 3722 3673 3722 0 +59.07(+1.61%)
Sep 09, 2022 3638 3690 3638 3663 0 +40.17(+1.11%)
Sep 08, 2022 3606 3634 3576 3623 0 +46.15(+1.29%)
Sep 07, 2022 3549 3583 3543 3577 0 +4.30(+0.12%)
Sep 06, 2022 3575 3611 3549 3573 0 +5.04(+0.14%)
Sep 05, 2022 3544 3575 3539 3568 0 -47.10(-1.30%)
Sep 02, 2022 3566 3620 3547 3615 0 +53.75(+1.51%)
Sep 01, 2022 3561 3561 3561 3561 0 -24.77(-0.69%)
Aug 31, 2022 3650 3655 3586 3586 0 -43.50(-1.20%)
Aug 30, 2022 3653 3679 3627 3629 0 -12.57(-0.35%)
Aug 29, 2022 3629 3651 3620 3642 0 -21.56(-0.59%)
Aug 26, 2022 3738 3740 3662 3663 0 -68.56(-1.84%)
Aug 25, 2022 3749 3765 3726 3732 0 -0.34(-0.01%)
Aug 24, 2022 3697 3733 3686 3732 0 +28.99(+0.78%)
Aug 23, 2022 3721 3737 3693 3703 0 -33.22(-0.89%)
Aug 22, 2022 3764 3767 3714 3737 0 -33.14(-0.88%)
Aug 19, 2022 3781 3787 3764 3770 0 -34.35(-0.90%)
Aug 18, 2022 3818 3826 3796 3804 0 -16.56(-0.43%)
Aug 17, 2022 3861 3870 3817 3821 0 -37.97(-0.98%)
Aug 16, 2022 3875 3891 3847 3859 0 -7.47(-0.19%)
Aug 15, 2022 3860 3872 3840 3866 0 +21.88(+0.57%)
Aug 12, 2022 3844 3882 3842 3844 0 +4.25(+0.11%)
Aug 11, 2022 3855 3857 3834 3840 0 +2.06(+0.05%)
Aug 10, 2022 3798 3858 3791 3838 0 +26.61(+0.70%)
Aug 09, 2022 3796 3819 3791 3811 0 +12.38(+0.33%)
Aug 08, 2022 3791 3814 3771 3799 0 +35.86(+0.95%)
Aug 05, 2022 3787 3792 3750 3763 0 -12.22(-0.32%)
Aug 04, 2022 3787 3804 3773 3775 0 -10.81(-0.29%)
Aug 03, 2022 3713 3791 3712 3786 0 +64.89(+1.74%)
Aug 02, 2022 3718 3725 3696 3721 0 -13.26(-0.36%)
Aug 01, 2022 3799 3799 3734 3734 0 -62.39(-1.64%)
Jul 29, 2022 3768 3819 3766 3797 0 +37.56(+1.00%)
Jul 28, 2022 3779 3812 3712 3759 0 +7.24(+0.19%)
Jul 27, 2022 3754 3768 3735 3752 0 +10.78(+0.29%)
Jul 26, 2022 3743 3751 3718 3741 0 -3.73(-0.10%)
Jul 25, 2022 3719 3759 3714 3745 0 +6.04(+0.16%)
Jul 22, 2022 3746 3771 3735 3739 0 -21.02(-0.56%)
Jul 21, 2022 3757 3781 3725 3760 0 -13.93(-0.37%)
Jul 20, 2022 3801 3815 3769 3774 0 -16.21(-0.43%)
Jul 19, 2022 3715 3790 3708 3790 0 +39.42(+1.05%)
Jul 18, 2022 3727 3776 3723 3751 0 +46.93(+1.27%)
Jul 15, 2022 3674 3706 3664 3704 0 +34.10(+0.93%)
Jul 14, 2022 3700 3718 3651 3670 0 -49.75(-1.34%)
Jul 13, 2022 3736 3739 3686 3719 0 -19.47(-0.52%)
Jul 12, 2022 3738 3748 3716 3739 0 -33.74(-0.89%)
Jul 11, 2022 3745 3805 3744 3773 0 -12.84(-0.34%)
Jul 08, 2022 3762 3804 3746 3785 0 +16.93(+0.45%)
Jul 07, 2022 3721 3770 3712 3769 0 +56.82(+1.53%)
Jul 06, 2022 3702 3735 3689 3712 0 +48.69(+1.33%)
Jul 05, 2022 3726 3742 3654 3663 0 -30.89(-0.84%)
Jul 04, 2022 3740 3746 3690 3694 0 -14.35(-0.39%)
Jul 01, 2022 3662 3720 3648 3708 0 +26.19(+0.71%)
Jun 30, 2022 3691 3697 3648 3682 0 -44.18(-1.19%)
Jun 29, 2022 3721 3736 3689 3726 0 -318.85(-7.88%)
Feb 18, 2022 4068 4091 4039 4045 0 -24.37(-0.60%)
Feb 17, 2022 4115 4117 4058 4069 0 -36.68(-0.89%)
Feb 16, 2022 4092 4130 4086 4106 0 +38.62(+0.95%)
Feb 15, 2022 3987 4073 3983 4068 0 +62.64(+1.56%)
Feb 14, 2022 4011 4017 3956 4005 0 -88.12(-2.15%)
Feb 11, 2022 4093 4093 4093 4093 0 -29.69(-0.72%)
Feb 10, 2022 4127 4141 4101 4123 0 +18.73(+0.46%)
Feb 09, 2022 4085 4113 4083 4104 0 +43.77(+1.08%)
Feb 08, 2022 4039 4073 4034 4060 0 +21.05(+0.52%)
Feb 07, 2022 4048 4056 3994 4039 0 +28.72(+0.72%)
Feb 04, 2022 4081 4081 3986 4010 0 -112.59(-2.73%)
Feb 02, 2022 4138 4162 4123 4123 0 +12.55(+0.31%)
Feb 01, 2022 4094 4117 4094 4110 0 +38.54(+0.95%)
Jan 31, 2022 4090 4093 4048 4072 0 +24.38(+0.60%)
Jan 28, 2022 4094 4094 4011 4048 0 -57.90(-1.41%)
Jan 27, 2022 4041 4123 4033 4105 0 +25.30(+0.62%)
Jan 26, 2022 4057 4107 4051 4080 0 +50.29(+1.25%)
Jan 25, 2022 4015 4045 3985 4030 0 +36.21(+0.91%)
Jan 24, 2022 4119 4129 3993 3994 0 -155.14(-3.74%)
Jan 21, 2022 4175 4186 4130 4149 0 -69.69(-1.65%)
Jan 20, 2022 4206 4218 4181 4218 0 +7.74(+0.18%)
Jan 19, 2022 4201 4226 4179 4211 0 -9.12(-0.22%)
Jan 18, 2022 4239 4239 4206 4220 0 -29.77(-0.70%)
Jan 17, 2022 4247 4259 4222 4250 0 +3.78(+0.09%)
Jan 14, 2022 4234 4262 4231 4246 0 -11.28(-0.26%)
Jan 13, 2022 4233 4267 4230 4257 0 -7.05(-0.17%)
Jan 12, 2022 4279 4281 4251 4264 0 -7.05(-0.17%)
Jan 11, 2022 4274 4299 4262 4271 0 +20.44(+0.48%)
Jan 10, 2022 4298 4304 4248 4251 0 -55.58(-1.29%)
Jan 07, 2022 4310 4318 4278 4306 0 -2.23(-0.05%)
Jan 06, 2022 4297 4318 4289 4309 0 -36.02(-0.83%)
Jan 05, 2022 4362 4372 4345 4345 0 -17.59(-0.40%)
Jan 04, 2022 4355 4368 4337 4362 0 +26.93(+0.62%)
Jan 03, 2022 4325 4343 4322 4335 0 +25.13(+0.58%)
Dec 31, 2021 4305 4314 4305 4310 0 -4.99(-0.12%)
Dec 30, 2021 4299 4320 4299 4315 0 +16.31(+0.38%)
Dec 29, 2021 4304 4320 4283 4299 0 -4.73(-0.11%)
Dec 28, 2021 4285 4313 4285 4304 0 +18.33(+0.43%)
Dec 27, 2021 4261 4291 4258 4285 0 +20.79(+0.49%)
Dec 24, 2021 4264 4272 4262 4264 0 -2.53(-0.06%)
Dec 23, 2021 4247 4273 4240 4267 0 +25.70(+0.61%)
Dec 22, 2021 4228 4241 4216 4241 0 +15.68(+0.37%)
Dec 21, 2021 4196 4230 4196 4226 0 +63.15(+1.52%)
Dec 20, 2021 4101 4180 4101 4162 0 -8.72(-0.21%)
Dec 17, 2021 4151 4176 4131 4171 0 +2.18(+0.05%)
Dec 16, 2021 4189 4192 4162 4169 0 +46.97(+1.14%)
Dec 15, 2021 4105 4132 4098 4122 0 +0.23(+0.01%)
Dec 14, 2021 4164 4185 4115 4122 0 -23.59(-0.57%)
Dec 13, 2021 4166 4184 4142 4145 0 -14.80(-0.36%)
Dec 10, 2021 4172 4179 4148 4160 0 -24.01(-0.57%)
Dec 09, 2021 4206 4213 4175 4184 0 -2.68(-0.06%)
Dec 08, 2021 4211 4239 4185 4187 0 -40.70(-0.96%)
Dec 07, 2021 4212 4238 4207 4228 0 +45.01(+1.08%)
Dec 06, 2021 4146 4185 4130 4183 0 +58.56(+1.42%)
Dec 03, 2021 4181 4185 4117 4124 0 -34.03(-0.82%)
Dec 02, 2021 4147 4175 4122 4158 0 +3.05(+0.07%)
Dec 01, 2021 4136 4158 4136 4155 0 +41.57(+1.01%)
Nov 30, 2021 4095 4142 4095 4113 0 -26.28(-0.63%)
Nov 29, 2021 4165 4179 4137 4140 0 +12.95(+0.31%)
Nov 26, 2021 4112 4164 4097 4127 0 -110.81(-2.61%)
Nov 25, 2021 4212 4241 4206 4238 0 +32.48(+0.77%)
Nov 24, 2021 4159 4206 4159 4205 0 +52.95(+1.28%)
Nov 23, 2021 4178 4189 4142 4152 0 -51.42(-1.22%)
Nov 22, 2021 4233 4233 4203 4204 0 -27.66(-0.65%)
Nov 19, 2021 4282 4282 4221 4231 0 -46.81(-1.09%)
Nov 18, 2021 4291 4303 4264 4278 0 -7.61(-0.18%)
Nov 17, 2021 4294 4302 4281 4286 0 -39.34(-0.91%)
Nov 16, 2021 4325 4325 4325 4325 0 -0.52(-0.01%)
Nov 15, 2021 4293 4325 4293 4325 0 -5.48(-0.13%)
Nov 12, 2021 4365 4367 4319 4331 0 -41.70(-0.95%)
Nov 11, 2021 4372 4374 4349 4373 0 -17.90(-0.41%)
Nov 10, 2021 4391 4391 4391 4391 0 +1.65(+0.04%)
Nov 09, 2021 4384 4402 4373 4389 0 +5.07(+0.12%)
Nov 08, 2021 4387 4400 4378 4384 0 -1.74(-0.04%)
Nov 05, 2021 4395 4414 4386 4386 0 -16.75(-0.38%)
Nov 04, 2021 4388 4404 4372 4402 0 +33.09(+0.76%)
Nov 03, 2021 4327 4369 4325 4369 0 +36.31(+0.84%)
Nov 02, 2021 4302 4333 4298 4333 0 +26.73(+0.62%)
Nov 01, 2021 4298 4306 4294 4306 0 +27.71(+0.65%)
Oct 29, 2021 4269 4297 4259 4278 0 -5.33(-0.12%)
Oct 28, 2021 4225 4284 4225 4284 0 +73.39(+1.74%)
Oct 27, 2021 4212 4230 4202 4210 0 -10.52(-0.25%)
Oct 26, 2021 4217 4242 4215 4221 0 +1.31(+0.03%)
Oct 25, 2021 4224 4232 4200 4220 0 +1.94(+0.05%)
Oct 22, 2021 4204 4233 4201 4218 0 +20.49(+0.49%)
Oct 21, 2021 4191 4202 4181 4197 0 -23.86(-0.57%)
Oct 20, 2021 4202 4232 4202 4221 0 +20.50(+0.49%)
Oct 19, 2021 4184 4203 4176 4201 0 +22.21(+0.53%)
Oct 18, 2021 4174 4199 4163 4178 0 -26.95(-0.64%)
Oct 15, 2021 4216 4216 4191 4205 0 +2.28(+0.05%)
Oct 14, 2021 4187 4209 4170 4203 0 +36.52(+0.88%)
Oct 13, 2021 4152 4178 4144 4166 0 +6.69(+0.16%)
Oct 12, 2021 4120 4168 4119 4160 0 -1.52(-0.04%)
Oct 11, 2021 4133 4161 4128 4161 0 +16.26(+0.39%)
Oct 08, 2021 4150 4164 4145 4145 0 -7.33(-0.18%)
Oct 07, 2021 4137 4161 4128 4152 0 +52.35(+1.28%)
Oct 06, 2021 4115 4115 4070 4100 0 -45.01(-1.09%)
Oct 05, 2021 4122 4145 4120 4145 0 +28.14(+0.68%)
Oct 04, 2021 4124 4144 4114 4117 0 +14.06(+0.34%)
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.