Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 4056 4111 4056 4109 0 +58.48(+1.44%)
Mar 30, 2023 4047 4058 4032 4051 0 +23.02(+0.57%)
Mar 29, 2023 4000 4031 4000 4028 0 +56.54(+1.42%)
Mar 28, 2023 3974 3979 3952 3971 0 -6.26(-0.16%)
Mar 27, 2023 3983 4004 3970 3978 0 +6.54(+0.16%)
Mar 24, 2023 3939 3973 3909 3971 0 +22.27(+0.56%)
Mar 23, 2023 3959 4008 3919 3949 0 +11.75(+0.30%)
Mar 22, 2023 4002 4039 3936 3937 0 -65.90(-1.65%)
Mar 21, 2023 3976 4009 3971 4003 0 +51.30(+1.30%)
Mar 20, 2023 3917 3957 3917 3952 0 +34.93(+0.89%)
Mar 17, 2023 3959 3959 3901 3917 0 -43.64(-1.10%)
Mar 16, 2023 3879 3964 3864 3960 0 +68.35(+1.76%)
Mar 15, 2023 3865 3894 3838 3892 0 -28.63(-0.73%)
Mar 14, 2023 3894 3937 3874 3921 0 +64.80(+1.68%)
Mar 13, 2023 3820 3905 3809 3856 0 -5.83(-0.15%)
Mar 10, 2023 3913 3934 3846 3862 0 -56.73(-1.45%)
Mar 09, 2023 3999 4018 3909 3918 0 -73.69(-1.85%)
Mar 08, 2023 3988 4000 3970 3992 0 +5.64(+0.14%)
Mar 07, 2023 4048 4050 3980 3986 0 -62.05(-1.53%)
Mar 06, 2023 4055 4078 4045 4048 0 +2.78(+0.07%)
Mar 03, 2023 3998 4048 3995 4046 0 +64.29(+1.61%)
Mar 02, 2023 3939 3991 3928 3981 0 +29.96(+0.76%)
Mar 01, 2023 3963 3972 3939 3951 0 -18.76(-0.47%)
Feb 28, 2023 3977 3998 3969 3970 0 -12.09(-0.30%)
Feb 27, 2023 3992 4018 3974 3982 0 +12.20(+0.31%)
Feb 24, 2023 3973 3978 3943 3970 0 -42.28(-1.05%)
Feb 23, 2023 4019 4028 3969 4012 0 +21.27(+0.53%)
Feb 22, 2023 4002 4017 3977 3991 0 -6.29(-0.16%)
Feb 21, 2023 4052 4052 3995 3997 0 -81.75(-2.00%)
Feb 17, 2023 4077 4082 4048 4079 0 -11.32(-0.28%)
Feb 16, 2023 4115 4137 4089 4090 0 -57.19(-1.38%)
Feb 15, 2023 4120 4148 4104 4148 0 +11.47(+0.28%)
Feb 14, 2023 4127 4160 4095 4136 0 -1.16(-0.03%)
Feb 13, 2023 4097 4139 4093 4137 0 +46.83(+1.14%)
Feb 10, 2023 4069 4094 4061 4090 0 +8.96(+0.22%)
Feb 09, 2023 4144 4156 4070 4082 0 -36.36(-0.88%)
Feb 08, 2023 4153 4157 4112 4118 0 -46.14(-1.11%)
Feb 07, 2023 4105 4177 4088 4164 0 +52.92(+1.29%)
Feb 06, 2023 4120 4125 4093 4111 0 -25.40(-0.61%)
Feb 03, 2023 4137 4182 4123 4136 0 -43.28(-1.04%)
Feb 02, 2023 4159 4195 4142 4180 0 +60.55(+1.47%)
Feb 01, 2023 4070 4149 4037 4119 0 +42.61(+1.05%)
Jan 31, 2023 4021 4077 4020 4077 0 +58.83(+1.46%)
Jan 30, 2023 4049 4064 4016 4018 0 -52.79(-1.30%)
Jan 27, 2023 4054 4094 4049 4071 0 +10.13(+0.25%)
Jan 26, 2023 4036 4062 4013 4060 0 +44.21(+1.10%)
Jan 25, 2023 3983 4020 3949 4016 0 -0.73(-0.02%)
Jan 24, 2023 4002 4024 3990 4017 0 -2.86(-0.07%)
Jan 23, 2023 3978 4039 3972 4020 0 +47.20(+1.19%)
Jan 20, 2023 3909 3973 3898 3973 0 +73.76(+1.89%)
Jan 19, 2023 3912 3923 3886 3899 0 -30.01(-0.76%)
Jan 18, 2023 4002 4014 3927 3929 0 -62.11(-1.56%)
Jan 17, 2023 3999 4015 3985 3991 0 -8.12(-0.20%)
Jan 13, 2023 3999 3999 3999 3999 0 +15.92(+0.40%)
Jan 12, 2023 3978 3998 3938 3983 0 +13.56(+0.34%)
Jan 11, 2023 3932 3970 3929 3970 0 +50.36(+1.28%)
Jan 10, 2023 3889 3920 3877 3919 0 +27.16(+0.70%)
Jan 09, 2023 3911 3951 3890 3892 0 -2.99(-0.08%)
Jan 06, 2023 3823 3906 3810 3895 0 +86.98(+2.28%)
Jan 05, 2023 3840 3840 3802 3808 0 -44.87(-1.16%)
Jan 04, 2023 3840 3873 3816 3853 0 +28.83(+0.75%)
Jan 03, 2023 3853 3878 3794 3824 0 -15.36(-0.40%)
Dec 30, 2022 3840 3840 3840 3840 0 -9.78(-0.25%)
Dec 29, 2022 3805 3858 3805 3849 0 +66.06(+1.75%)
Dec 28, 2022 3830 3848 3781 3783 0 -46.03(-1.20%)
Dec 27, 2022 3843 3847 3813 3829 0 -15.57(-0.40%)
Dec 23, 2022 3845 3845 3845 3845 0 +22.43(+0.59%)
Dec 22, 2022 3853 3853 3764 3822 0 -56.05(-1.45%)
Dec 21, 2022 3839 3890 3839 3878 0 +56.82(+1.49%)
Dec 20, 2022 3810 3838 3796 3822 0 +3.96(+0.10%)
Dec 19, 2022 3854 3855 3800 3818 0 -34.70(-0.90%)
Dec 16, 2022 3891 3891 3828 3852 0 -43.39(-1.11%)
Dec 15, 2022 3958 3958 3879 3896 0 -99.57(-2.49%)
Dec 14, 2022 4016 4054 3966 3995 0 -24.33(-0.61%)
Dec 13, 2022 4069 4101 3993 4020 0 +29.09(+0.73%)
Dec 12, 2022 3939 3991 3935 3991 0 +56.18(+1.43%)
Dec 09, 2022 3954 3977 3933 3934 0 -29.13(-0.73%)
Dec 08, 2022 3948 3974 3936 3964 0 +29.59(+0.75%)
Dec 07, 2022 3933 3958 3923 3934 0 -7.34(-0.19%)
Dec 06, 2022 3997 4002 3918 3941 0 -57.58(-1.44%)
Dec 05, 2022 4052 4052 3984 3999 0 -72.86(-1.79%)
Dec 02, 2022 4040 4080 4027 4072 0 -4.87(-0.12%)
Dec 01, 2022 4087 4101 4051 4077 0 -3.54(-0.09%)
Nov 30, 2022 3957 4080 3939 4080 0 +122.48(+3.09%)
Nov 29, 2022 3964 3977 3938 3958 0 -6.31(-0.16%)
Nov 28, 2022 4005 4012 3956 3964 0 -62.18(-1.54%)
Nov 25, 2022 4023 4034 4021 4026 0 -1.14(-0.03%)
Nov 23, 2022 4027 4027 4027 4027 0 +23.68(+0.59%)
Nov 22, 2022 3966 4006 3957 4004 0 +53.64(+1.36%)
Nov 21, 2022 3956 3962 3933 3950 0 -15.40(-0.39%)
Nov 18, 2022 3966 3980 3936 3965 0 +18.78(+0.48%)
Nov 17, 2022 3919 3954 3907 3947 0 -12.23(-0.31%)
Nov 16, 2022 3977 3983 3954 3959 0 -32.94(-0.83%)
Nov 15, 2022 4006 4029 3953 3992 0 +34.48(+0.87%)
Nov 14, 2022 3978 4009 3956 3957 0 -35.68(-0.89%)
Nov 11, 2022 3964 4001 3945 3993 0 +36.56(+0.92%)
Nov 10, 2022 3876 3958 3860 3956 0 +207.80(+5.54%)
Nov 09, 2022 3811 3818 3744 3749 0 -79.54(-2.08%)
Nov 08, 2022 3817 3859 3786 3828 0 +21.31(+0.56%)
Nov 07, 2022 3781 3814 3765 3807 0 +36.25(+0.96%)
Nov 04, 2022 3767 3796 3709 3771 0 +50.66(+1.36%)
Nov 03, 2022 3733 3751 3698 3720 0 -39.80(-1.06%)
Nov 02, 2022 3853 3894 3759 3760 0 -96.41(-2.50%)
Nov 01, 2022 3902 3912 3844 3856 0 -15.88(-0.41%)
Oct 31, 2022 3882 3894 3863 3872 0 -29.08(-0.75%)
Oct 28, 2022 3808 3905 3808 3901 0 +93.76(+2.46%)
Oct 27, 2022 3835 3860 3804 3807 0 -23.30(-0.61%)
Oct 26, 2022 3826 3886 3824 3831 0 -28.51(-0.74%)
Oct 25, 2022 3799 3863 3799 3859 0 +61.77(+1.63%)
Oct 24, 2022 3762 3811 3742 3797 0 +44.59(+1.19%)
Oct 21, 2022 3658 3758 3647 3753 0 +86.97(+2.37%)
Oct 20, 2022 3689 3736 3656 3666 0 -29.38(-0.80%)
Oct 19, 2022 3703 3729 3667 3695 0 -24.82(-0.67%)
Oct 18, 2022 3746 3763 3687 3720 0 +42.03(+1.14%)
Oct 17, 2022 3639 3690 3639 3678 0 +94.88(+2.65%)
Oct 14, 2022 3690 3712 3580 3583 0 -86.84(-2.37%)
Oct 13, 2022 3520 3685 3492 3670 0 +92.88(+2.60%)
Oct 12, 2022 3591 3608 3574 3577 0 -11.81(-0.33%)
Oct 11, 2022 3596 3641 3568 3589 0 -23.55(-0.65%)
Oct 10, 2022 3648 3652 3588 3612 0 -27.27(-0.75%)
Oct 07, 2022 3707 3707 3621 3640 0 -104.86(-2.80%)
Oct 06, 2022 3772 3798 3739 3745 0 -38.76(-1.02%)
Oct 05, 2022 3753 3807 3723 3783 0 -7.65(-0.20%)
Oct 04, 2022 3726 3792 3726 3791 0 +112.50(+3.06%)
Oct 03, 2022 3610 3698 3605 3678 0 +92.81(+2.59%)
Sep 30, 2022 3633 3671 3584 3586 0 -54.85(-1.51%)
Sep 29, 2022 3687 3687 3610 3640 0 -78.57(-2.11%)
Sep 28, 2022 3652 3737 3641 3719 0 +71.75(+1.97%)
Sep 27, 2022 3686 3718 3623 3647 0 -7.75(-0.21%)
Sep 26, 2022 3683 3716 3645 3655 0 -38.19(-1.03%)
Sep 23, 2022 3727 3727 3647 3693 0 -64.76(-1.72%)
Sep 22, 2022 3782 3791 3749 3758 0 -31.94(-0.84%)
Sep 21, 2022 3871 3907 3789 3790 0 -66.00(-1.71%)
Sep 20, 2022 3875 3876 3828 3856 0 -43.96(-1.13%)
Sep 19, 2022 3850 3900 3838 3900 0 +26.56(+0.69%)
Sep 16, 2022 3881 3881 3837 3873 0 -28.02(-0.72%)
Sep 15, 2022 3932 3959 3888 3901 0 -44.66(-1.13%)
Sep 14, 2022 3941 3962 3912 3946 0 +13.32(+0.34%)
Sep 13, 2022 4037 4037 3921 3933 0 -177.72(-4.32%)
Sep 12, 2022 4084 4119 4084 4110 0 +43.05(+1.06%)
Sep 09, 2022 4023 4077 4023 4067 0 +61.18(+1.53%)
Sep 08, 2022 3960 4010 3945 4006 0 +26.31(+0.66%)
Sep 07, 2022 3909 3988 3906 3980 0 +71.68(+1.83%)
Sep 06, 2022 3931 3943 3887 3908 0 -16.07(-0.41%)
Sep 02, 2022 3924 3924 3924 3924 0 -42.59(-1.07%)
Sep 01, 2022 3937 3970 3904 3967 0 +11.85(+0.30%)
Aug 31, 2022 4001 4015 3955 3955 0 -31.16(-0.78%)
Aug 30, 2022 4041 4045 3965 3986 0 -44.45(-1.10%)
Aug 29, 2022 4035 4063 4017 4031 0 -27.05(-0.67%)
Aug 26, 2022 4199 4203 4058 4058 0 -141.46(-3.37%)
Aug 25, 2022 4153 4201 4148 4199 0 +58.35(+1.41%)
Aug 24, 2022 4127 4157 4120 4141 0 +12.04(+0.29%)
Aug 23, 2022 4133 4160 4124 4129 0 -9.26(-0.22%)
Aug 22, 2022 4195 4195 4130 4138 0 -90.49(-2.14%)
Aug 19, 2022 4266 4266 4219 4228 0 -55.26(-1.29%)
Aug 18, 2022 4273 4293 4262 4284 0 +9.70(+0.23%)
Aug 17, 2022 4280 4302 4253 4274 0 -31.16(-0.72%)
Aug 16, 2022 4290 4325 4278 4305 0 +8.06(+0.19%)
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%)
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.