Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 7466 7524 7451 7464 0 -1.70(-0.02%)
Jan 28, 2022 7554 7554 7420 7466 0 +0.00(+0.00%)
Jan 27, 2022 7554 7554 7420 7466 0 -3.71(-0.05%)
Jan 26, 2022 7371 7526 7371 7470 0 +98.32(+1.33%)
Jan 25, 2022 7297 7383 7297 7371 0 +74.31(+1.02%)
Jan 24, 2022 7494 7494 7283 7297 0 -196.98(-2.63%)
Jan 21, 2022 7585 7585 7450 7494 0 +0.00(+0.00%)
Jan 20, 2022 7585 7585 7450 7494 0 -95.53(-1.26%)
Jan 19, 2022 7564 7615 7525 7590 0 +26.11(+0.35%)
Jan 18, 2022 7611 7613 7532 7564 0 -47.68(-0.63%)
Jan 17, 2022 7543 7616 7543 7611 0 +68.28(+0.91%)
Jan 14, 2022 7564 7568 7523 7543 0 +0.00(+0.00%)
Jan 13, 2022 7564 7568 7523 7543 0 -8.77(-0.12%)
Jan 12, 2022 7491 7564 7491 7552 0 +60.35(+0.81%)
Jan 11, 2022 7445 7497 7445 7491 0 +46.12(+0.62%)
Jan 10, 2022 7485 7496 7423 7445 0 -40.03(-0.53%)
Jan 07, 2022 7450 7485 7432 7485 0 +0.00(+0.00%)
Jan 06, 2022 7450 7485 7432 7485 0 -31.59(-0.42%)
Jan 05, 2022 7505 7530 7484 7517 0 +11.72(+0.16%)
Jan 04, 2022 7385 7521 7385 7505 0 +120.61(+1.63%)
Dec 31, 2021 7403 7403 7357 7385 0 +0.00(+0.00%)
Dec 30, 2021 7403 7403 7357 7385 0 -36.15(-0.49%)
Dec 29, 2021 7372 7457 7372 7421 0 +48.59(+0.66%)
Dec 24, 2021 7373 7404 7369 7372 0 +0.00(+0.00%)
Dec 23, 2021 7373 7404 7369 7372 0 +30.44(+0.41%)
Dec 22, 2021 7297 7342 7273 7342 0 +44.25(+0.61%)
Dec 21, 2021 7198 7297 7198 7297 0 +99.38(+1.38%)
Dec 20, 2021 7270 7270 7101 7198 0 -71.89(-0.99%)
Dec 17, 2021 7261 7286 7236 7270 0 +0.00(+0.00%)
Dec 16, 2021 7261 7286 7236 7270 0 +99.17(+1.38%)
Dec 15, 2021 7219 7225 7167 7171 0 -47.89(-0.66%)
Dec 14, 2021 7231 7284 7219 7219 0 -12.80(-0.18%)
Dec 13, 2021 7292 7309 7227 7231 0 -60.34(-0.83%)
Dec 10, 2021 7321 7332 7285 7292 0 +0.00(+0.00%)
Dec 09, 2021 7321 7332 7285 7292 0 -45.57(-0.62%)
Dec 08, 2021 7340 7379 7334 7337 0 -2.55(-0.03%)
Dec 07, 2021 7232 7345 7232 7340 0 +107.62(+1.49%)
Dec 06, 2021 7122 7246 7122 7232 0 +109.96(+1.54%)
Dec 03, 2021 7129 7196 7105 7122 0 +0.00(+0.00%)
Dec 02, 2021 7129 7196 7105 7122 0 -46.36(-0.65%)
Dec 01, 2021 7059 7182 7059 7169 0 +109.23(+1.55%)
Nov 30, 2021 7110 7110 6990 7059 0 -50.50(-0.71%)
Nov 29, 2021 7044 7162 7044 7110 0 +65.92(+0.94%)
Nov 26, 2021 7310 7310 7042 7044 0 +0.00(+0.00%)
Nov 25, 2021 7310 7310 7042 7044 0 -242.29(-3.33%)
Nov 24, 2021 7267 7308 7246 7286 0 +19.63(+0.27%)
Nov 23, 2021 7255 7293 7204 7267 0 +11.23(+0.15%)
Nov 22, 2021 7224 7273 7208 7255 0 +31.89(+0.44%)
Nov 19, 2021 7256 7290 7199 7224 0 +0.00(+0.00%)
Nov 18, 2021 7256 7290 7199 7224 0 -67.63(-0.93%)
Nov 17, 2021 7327 7327 7290 7291 0 -35.77(-0.49%)
Nov 16, 2021 7352 7368 7324 7327 0 -24.89(-0.34%)
Nov 15, 2021 7348 7363 7324 7352 0 +3.95(+0.05%)
Nov 12, 2021 7384 7403 7340 7348 0 +0.00(+0.00%)
Nov 11, 2021 7384 7403 7340 7348 0 +7.76(+0.11%)
Nov 10, 2021 7274 7340 7270 7340 0 +66.11(+0.91%)
Nov 09, 2021 7300 7314 7269 7274 0 -26.36(-0.36%)
Nov 08, 2021 7304 7317 7294 7300 0 -3.56(-0.05%)
Nov 05, 2021 7280 7331 7270 7304 0 +0.00(+0.00%)
Nov 04, 2021 7280 7331 7270 7304 0 +55.07(+0.76%)
Nov 03, 2021 7275 7278 7235 7249 0 -25.92(-0.36%)
Nov 02, 2021 7289 7289 7240 7275 0 -13.81(-0.19%)
Nov 01, 2021 7238 7303 7238 7289 0 +51.05(+0.71%)
Oct 29, 2021 7249 7249 7192 7238 0 +0.00(+0.00%)
Oct 28, 2021 7249 7249 7192 7238 0 -15.70(-0.22%)
Oct 27, 2021 7278 7280 7247 7253 0 -24.35(-0.33%)
Oct 26, 2021 7223 7281 7223 7278 0 +54.80(+0.76%)
Oct 25, 2021 7205 7248 7205 7223 0 +18.27(+0.25%)
Oct 22, 2021 7190 7235 7190 7205 0 +0.00(+0.00%)
Oct 21, 2021 7190 7235 7190 7205 0 -18.55(-0.26%)
Oct 20, 2021 7218 7229 7199 7223 0 +5.57(+0.08%)
Oct 19, 2021 7204 7223 7190 7218 0 +13.70(+0.19%)
Oct 18, 2021 7234 7234 7180 7204 0 -30.20(-0.42%)
Oct 15, 2021 7208 7244 7206 7234 0 +0.00(+0.00%)
Oct 14, 2021 7208 7244 7206 7234 0 +92.21(+1.29%)
Oct 13, 2021 7130 7153 7088 7142 0 +11.59(+0.16%)
Oct 12, 2021 7147 7147 7063 7130 0 -16.62(-0.23%)
Oct 11, 2021 7096 7147 7086 7147 0 +51.30(+0.72%)
Oct 08, 2021 7078 7109 7071 7096 0 +0.00(+0.00%)
Oct 07, 2021 7078 7109 7071 7096 0 +99.68(+1.42%)
Oct 06, 2021 7077 7077 6946 6996 0 -81.23(-1.15%)
Oct 05, 2021 7011 7085 7011 7077 0 +66.09(+0.94%)
Oct 04, 2021 7027 7072 7003 7011 0 -16.06(-0.23%)
Oct 01, 2021 7086 7086 6990 7027 0 +0.00(+0.00%)
Sep 30, 2021 7086 7086 6990 7027 0 -81.09(-1.14%)
Sep 29, 2021 7028 7118 7027 7108 0 +80.06(+1.14%)
Sep 28, 2021 7063 7071 7016 7028 0 -35.30(-0.50%)
Sep 27, 2021 7051 7122 7043 7063 0 +11.92(+0.17%)
Sep 24, 2021 7078 7080 7041 7051 0 +0.00(+0.00%)
Sep 23, 2021 7078 7080 7041 7051 0 -31.89(-0.45%)
Sep 22, 2021 6981 7090 6981 7083 0 +102.39(+1.47%)
Sep 21, 2021 6904 7005 6904 6981 0 +77.07(+1.12%)
Sep 20, 2021 6964 6964 6828 6904 0 -59.73(-0.86%)
Sep 17, 2021 7027 7093 6942 6964 0 +0.00(+0.00%)
Sep 16, 2021 7027 7093 6942 6964 0 -52.85(-0.75%)
Sep 15, 2021 7034 7047 7016 7016 0 -17.57(-0.25%)
Sep 14, 2021 7068 7068 7020 7034 0 -34.37(-0.49%)
Sep 13, 2021 7029 7091 7029 7068 0 +39.23(+0.56%)
Sep 10, 2021 7024 7055 7014 7029 0 +0.00(+0.00%)
Sep 09, 2021 7024 7055 7014 7029 0 -66.33(-0.93%)
Sep 08, 2021 7149 7149 7061 7096 0 -53.84(-0.75%)
Sep 07, 2021 7187 7187 7148 7149 0 -37.81(-0.53%)
Sep 06, 2021 7138 7196 7138 7187 0 +48.83(+0.68%)
Sep 03, 2021 7164 7182 7124 7138 0 +0.00(+0.00%)
Sep 02, 2021 7164 7182 7124 7138 0 -11.49(-0.16%)
Sep 01, 2021 7120 7187 7120 7150 0 +30.14(+0.42%)
Aug 31, 2021 7148 7160 7092 7120 0 -28.31(-0.40%)
Aug 27, 2021 7125 7158 7109 7148 0 +0.00(+0.00%)
Aug 26, 2021 7125 7158 7109 7148 0 -2.11(-0.03%)
Aug 25, 2021 7126 7152 7121 7150 0 +24.34(+0.34%)
Aug 24, 2021 7109 7130 7076 7126 0 +16.76(+0.24%)
Aug 23, 2021 7088 7148 7088 7109 0 +21.12(+0.30%)
Aug 20, 2021 7059 7096 7032 7088 0 +0.00(+0.00%)
Aug 19, 2021 7059 7096 7032 7088 0 -81.42(-1.14%)
Aug 18, 2021 7181 7199 7144 7169 0 -11.79(-0.16%)
Aug 17, 2021 7154 7189 7119 7181 0 +27.13(+0.38%)
Aug 16, 2021 7219 7219 7118 7154 0 -64.73(-0.90%)
Aug 13, 2021 7193 7224 7193 7219 0 +0.00(+0.00%)
Aug 12, 2021 7193 7224 7193 7219 0 -1.43(-0.02%)
Aug 11, 2021 7161 7220 7158 7220 0 +59.10(+0.83%)
Aug 10, 2021 7132 7167 7116 7161 0 +28.74(+0.40%)
Aug 09, 2021 7123 7139 7090 7132 0 +9.35(+0.13%)
Aug 06, 2021 7120 7135 7104 7123 0 +0.00(+0.00%)
Aug 05, 2021 7120 7135 7104 7123 0 -0.91(-0.01%)
Aug 04, 2021 7106 7143 7106 7124 0 +18.14(+0.26%)
Aug 03, 2021 7082 7119 7074 7106 0 +24.00(+0.34%)
Aug 02, 2021 7032 7112 7032 7082 0 +49.42(+0.70%)
Jul 30, 2021 7078 7078 6997 7032 0 +0.00(+0.00%)
Jul 29, 2021 7078 7078 6997 7032 0 +15.67(+0.22%)
Jul 28, 2021 6996 7023 6975 7017 0 +20.55(+0.29%)
Jul 27, 2021 7025 7028 6930 6996 0 -29.35(-0.42%)
Jul 26, 2021 7028 7039 6981 7025 0 -2.15(-0.03%)
Jul 23, 2021 6968 7033 6968 7028 0 +0.00(+0.00%)
Jul 22, 2021 6968 7033 6968 7028 0 +29.30(+0.42%)
Jul 21, 2021 6881 7008 6881 6998 0 +117.15(+1.70%)
Jul 20, 2021 6844 6930 6827 6881 0 +36.74(+0.54%)
Jul 19, 2021 7008 7008 6813 6844 0 -163.70(-2.34%)
Jul 16, 2021 7012 7057 6978 7008 0 +0.00(+0.00%)
Jul 15, 2021 7012 7057 6978 7008 0 -83.10(-1.17%)
Jul 14, 2021 7125 7125 7074 7091 0 -33.53(-0.47%)
Jul 13, 2021 7125 7152 7116 7125 0 -0.70(-0.01%)
Jul 12, 2021 7122 7135 7066 7125 0 +3.54(+0.05%)
Jul 09, 2021 7031 7122 7030 7122 0 +0.00(+0.00%)
Jul 08, 2021 7031 7122 7030 7122 0 -29.14(-0.41%)
Jul 07, 2021 7101 7154 7101 7151 0 +50.14(+0.71%)
Jul 06, 2021 7165 7171 7076 7101 0 -64.03(-0.89%)
Jul 05, 2021 7123 7168 7112 7165 0 +41.64(+0.58%)
Jul 02, 2021 7125 7162 7110 7123 0 +0.00(+0.00%)
Jul 01, 2021 7125 7162 7110 7123 0 +85.80(+1.22%)
Jun 30, 2021 7088 7101 7011 7037 0 -50.08(-0.71%)
Jun 29, 2021 7073 7121 7072 7088 0 +14.58(+0.21%)
Jun 28, 2021 7136 7136 7072 7073 0 -63.10(-0.88%)
Jun 25, 2021 7110 7139 7110 7136 0 +0.00(+0.00%)
Jun 24, 2021 7110 7139 7110 7136 0 +62.01(+0.88%)
Jun 23, 2021 7090 7129 7074 7074 0 -15.95(-0.22%)
Jun 22, 2021 7062 7099 7061 7090 0 +27.72(+0.39%)
Jun 21, 2021 7017 7065 6949 7062 0 +44.82(+0.64%)
Jun 18, 2021 7153 7155 7009 7017 0 +0.00(+0.00%)
Jun 17, 2021 7153 7155 7009 7017 0 -167.48(-2.33%)
Jun 16, 2021 7172 7218 7169 7185 0 +12.47(+0.17%)
Jun 15, 2021 7147 7190 7143 7172 0 +25.80(+0.36%)
Jun 14, 2021 7134 7188 7132 7147 0 +12.62(+0.18%)
Jun 11, 2021 7088 7141 7088 7134 0 +0.00(+0.00%)
Jun 10, 2021 7088 7141 7088 7134 0 +53.05(+0.75%)
Jun 09, 2021 7095 7096 7046 7081 0 -14.08(-0.20%)
Jun 08, 2021 7077 7121 7075 7095 0 +17.87(+0.25%)
Jun 07, 2021 7069 7098 7042 7077 0 +8.18(+0.12%)
Jun 04, 2021 7064 7072 7040 7069 0 +0.00(+0.00%)
Jun 03, 2021 7064 7072 7040 7069 0 -38.96(-0.55%)
Jun 02, 2021 7080 7123 7074 7108 0 +27.54(+0.39%)
Jun 01, 2021 7023 7118 7023 7080 0 +57.85(+0.82%)
May 28, 2021 7020 7055 7020 7023 0 +0.00(+0.00%)
May 27, 2021 7020 7055 7020 7023 0 -4.32(-0.06%)
May 26, 2021 7030 7051 6998 7027 0 -2.86(-0.04%)
May 25, 2021 7052 7068 7030 7030 0 -21.80(-0.31%)
May 24, 2021 7018 7055 7014 7052 0 +33.54(+0.48%)
May 21, 2021 7020 7028 6973 7018 0 +0.00(+0.00%)
May 20, 2021 7020 7028 6973 7018 0 +67.85(+0.98%)
May 19, 2021 7034 7034 6897 6950 0 -84.04(-1.19%)
May 18, 2021 7033 7103 7030 7034 0 +1.39(+0.02%)
May 17, 2021 7044 7067 6989 7033 0 -10.76(-0.15%)
May 14, 2021 6963 7049 6963 7044 0 +0.00(+0.00%)
May 13, 2021 6963 7049 6963 7044 0 +38.98(+0.56%)
May 12, 2021 6948 7028 6945 7005 0 +56.64(+0.82%)
May 11, 2021 7124 7124 6912 6948 0 -175.69(-2.47%)
May 10, 2021 7130 7164 7104 7124 0 -6.03(-0.08%)
May 07, 2021 7076 7143 7076 7130 0 +0.00(+0.00%)
May 06, 2021 7076 7143 7076 7130 0 +90.41(+1.28%)
May 05, 2021 6923 7048 6923 7039 0 +116.13(+1.68%)
May 04, 2021 6970 7034 6912 6923 0 -46.64(-0.67%)
Apr 30, 2021 6961 7009 6946 6970 0 +0.00(+0.00%)
Apr 29, 2021 6961 7009 6946 6970 0 +6.14(+0.09%)
Apr 28, 2021 6945 6987 6944 6964 0 +18.70(+0.27%)
Apr 27, 2021 6963 6975 6930 6945 0 -18.15(-0.26%)
Apr 26, 2021 6939 6972 6913 6963 0 +24.56(+0.35%)
Apr 23, 2021 6938 6939 6892 6939 0 +0.00(+0.00%)
Apr 22, 2021 6938 6939 6892 6939 0 +43.27(+0.63%)
Apr 21, 2021 6860 6915 6860 6895 0 +35.42(+0.52%)
Apr 20, 2021 7000 7001 6857 6860 0 -140.21(-2.00%)
Apr 19, 2021 7020 7040 6979 7000 0 -19.45(-0.28%)
Apr 16, 2021 6984 7038 6984 7020 0 +0.00(+0.00%)
Apr 15, 2021 6984 7038 6984 7020 0 +79.95(+1.15%)
Apr 14, 2021 6890 6942 6881 6940 0 +49.09(+0.71%)
Apr 13, 2021 6889 6895 6860 6890 0 +1.37(+0.02%)
Apr 12, 2021 6916 6916 6854 6889 0 -26.63(-0.39%)
Apr 09, 2021 6942 6950 6906 6916 0 +0.00(+0.00%)
Apr 08, 2021 6942 6950 6906 6916 0 +30.43(+0.44%)
Apr 07, 2021 6824 6898 6824 6885 0 +61.77(+0.91%)
Apr 06, 2021 6737 6844 6737 6824 0 +86.25(+1.28%)
Apr 01, 2021 6714 6767 6714 6737 0 +0.00(+0.00%)
Mar 31, 2021 6714 6767 6714 6737 0 -34.82(-0.51%)
Mar 30, 2021 6736 6792 6729 6772 0 +35.95(+0.53%)
Mar 29, 2021 6741 6759 6705 6736 0 -4.42(-0.07%)
Mar 26, 2021 6675 6742 6675 6741 0 +0.00(+0.00%)
Mar 25, 2021 6675 6742 6675 6741 0 +27.70(+0.41%)
Mar 24, 2021 6699 6723 6649 6713 0 +13.70(+0.20%)
Mar 23, 2021 6726 6726 6665 6699 0 -26.91(-0.40%)
Mar 22, 2021 6709 6733 6651 6726 0 +17.39(+0.26%)
Mar 19, 2021 6780 6780 6665 6709 0 +0.00(+0.00%)
Mar 18, 2021 6780 6780 6665 6709 0 -53.96(-0.80%)
Mar 17, 2021 6804 6806 6754 6763 0 -40.94(-0.60%)
Mar 16, 2021 6750 6813 6750 6804 0 +53.91(+0.80%)
Mar 15, 2021 6761 6805 6724 6750 0 -11.77(-0.17%)
Mar 12, 2021 6737 6766 6709 6761 0 +0.00(+0.00%)
Mar 11, 2021 6737 6766 6709 6761 0 +35.87(+0.53%)
Mar 10, 2021 6730 6741 6677 6726 0 -4.74(-0.07%)
Mar 09, 2021 6719 6787 6690 6730 0 +11.21(+0.17%)
Mar 08, 2021 6631 6726 6613 6719 0 +88.61(+1.34%)
Mar 05, 2021 6651 6711 6561 6631 0 +0.00(+0.00%)
Mar 04, 2021 6651 6711 6561 6631 0 -44.95(-0.67%)
Mar 03, 2021 6614 6705 6614 6675 0 +61.72(+0.93%)
Mar 02, 2021 6589 6661 6561 6614 0 +25.22(+0.38%)
Mar 01, 2021 6483 6613 6483 6589 0 +105.10(+1.62%)
Feb 26, 2021 6652 6652 6466 6483 0 +0.00(+0.00%)
Feb 25, 2021 6652 6652 6466 6483 0 -175.54(-2.64%)
Feb 24, 2021 6626 6670 6572 6659 0 +33.03(+0.50%)
Feb 23, 2021 6612 6675 6556 6626 0 +13.70(+0.21%)
Feb 22, 2021 6624 6625 6546 6612 0 -11.78(-0.18%)
Feb 19, 2021 6617 6646 6601 6624 0 +0.00(+0.00%)
Feb 18, 2021 6617 6646 6601 6624 0 -86.88(-1.29%)
Feb 17, 2021 6749 6760 6702 6711 0 -37.96(-0.56%)
Feb 16, 2021 6756 6800 6737 6749 0 -7.25(-0.11%)
Feb 15, 2021 6590 6775 6590 6756 0 +166.32(+2.52%)
Feb 12, 2021 6529 6590 6485 6590 0 +0.00(+0.00%)
Feb 11, 2021 6529 6590 6485 6590 0 +65.43(+1.00%)
Feb 10, 2021 6532 6577 6481 6524 0 -7.20(-0.11%)
Feb 09, 2021 6524 6541 6501 6532 0 +8.03(+0.12%)
Feb 08, 2021 6489 6568 6489 6524 0 +34.20(+0.53%)
Feb 05, 2021 6504 6519 6458 6489 0 +0.00(+0.00%)
Feb 04, 2021 6504 6519 6458 6489 0 -18.49(-0.28%)
Feb 03, 2021 6517 6573 6490 6508 0 -8.83(-0.14%)
Feb 02, 2021 6466 6524 6466 6517 0 +50.23(+0.78%)
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.