Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 33147 33147 33147 33147 2,963,031 -73.60(-0.22%)
Dec 29, 2022 33021 33293 33020 33221 2,430,280 +345.10(+1.05%)
Dec 28, 2022 33265 33380 32869 32876 2,520,503 -365.90(-1.10%)
Dec 27, 2022 33224 33388 33070 33242 2,400,688 +37.70(+0.11%)
Dec 23, 2022 33204 33204 33204 33204 2,211,581 +176.40(+0.53%)
Dec 22, 2022 33233 33233 32573 33028 3,405,876 -349.00(-1.05%)
Dec 21, 2022 33028 33438 33028 33376 3,253,067 +526.80(+1.60%)
Dec 20, 2022 32735 32992 32649 32850 3,014,274 +92.20(+0.28%)
Dec 19, 2022 32921 33039 32582 32758 3,262,246 -163.00(-0.50%)
Dec 16, 2022 33166 33166 32655 32920 7,881,515 -281.70(-0.85%)
Dec 15, 2022 33773 33773 33016 33202 3,866,313 -764.20(-2.25%)
Dec 14, 2022 34086 34396 33704 33966 3,390,922 -142.20(-0.42%)
Dec 13, 2022 34268 34712 33891 34109 4,419,926 +103.60(+0.30%)
Dec 12, 2022 33520 34005 33520 34005 3,134,058 +528.50(+1.58%)
Dec 09, 2022 33747 33845 33463 33476 2,935,246 -305.00(-0.90%)
Dec 08, 2022 33696 33899 33642 33782 2,719,803 +183.60(+0.55%)
Dec 07, 2022 33556 33774 33504 33598 2,930,695 +1.60(+0.00%)
Dec 06, 2022 33937 34007 33419 33596 3,061,924 -350.80(-1.03%)
Dec 05, 2022 34336 34336 33847 33947 3,116,640 -482.80(-1.40%)
Dec 02, 2022 34265 34483 34040 34430 2,913,120 +34.90(+0.10%)
Dec 01, 2022 34534 34596 34129 34395 3,489,974 -194.80(-0.56%)
Nov 30, 2022 33795 34590 33584 34590 5,230,384 +737.30(+2.18%)
Nov 29, 2022 33848 33934 33662 33852 2,797,313 +3.00(+0.01%)
Nov 28, 2022 34276 34304 33799 33850 2,984,734 -497.50(-1.45%)
Nov 25, 2022 34213 34386 34200 34347 1,319,330 +152.90(+0.45%)
Nov 23, 2022 34194 34194 34194 34194 2,358,480 +96.00(+0.28%)
Nov 22, 2022 33810 34116 33810 34098 2,768,756 +397.80(+1.18%)
Nov 21, 2022 33760 33865 33559 33700 3,511,506 -45.40(-0.13%)
Nov 18, 2022 33607 33828 33541 33746 3,147,170 +199.40(+0.59%)
Nov 17, 2022 33329 33616 33240 33546 3,191,841 -7.50(-0.02%)
Nov 16, 2022 33555 33683 33517 33554 3,001,677 -39.10(-0.12%)
Nov 15, 2022 33756 33987 33320 33593 3,905,750 +56.20(+0.17%)
Nov 14, 2022 33662 33964 33534 33537 3,542,335 -211.20(-0.63%)
Nov 11, 2022 33798 33818 33394 33748 4,307,227 +32.50(+0.10%)
Nov 10, 2022 33375 33728 33168 33715 4,804,098 +1201.50(+3.70%)
Nov 09, 2022 33004 33065 32479 32514 3,551,237 -646.90(-1.95%)
Nov 08, 2022 32935 33355 32832 33161 3,355,156 +333.80(+1.02%)
Nov 07, 2022 32454 32896 32425 32827 3,362,343 +423.80(+1.31%)
Nov 04, 2022 32265 32612 31939 32403 4,254,823 +402.00(+1.26%)
Nov 03, 2022 31985 32186 31727 32001 3,546,008 -146.60(-0.46%)
Nov 02, 2022 32576 33072 32140 32148 3,977,382 -505.40(-1.55%)
Nov 01, 2022 32863 32976 32485 32653 3,230,400 -79.70(-0.24%)
Oct 31, 2022 32754 32884 32587 32733 3,895,480 -128.90(-0.39%)
Oct 28, 2022 32204 32890 32158 32862 4,994,589 +828.50(+2.59%)
Oct 27, 2022 32062 32388 31993 32033 3,740,755 +194.20(+0.61%)
Oct 26, 2022 31738 32172 31738 31839 4,278,066 +2.40(+0.01%)
Oct 25, 2022 31464 31876 31424 31837 3,364,599 +337.10(+1.07%)
Oct 24, 2022 31187 31604 31161 31500 3,430,061 +417.00(+1.34%)
Oct 21, 2022 30279 31119 30206 31083 4,192,667 +749.00(+2.47%)
Oct 20, 2022 30412 30823 30265 30334 3,313,853 -90.20(-0.30%)
Oct 19, 2022 30439 30662 30227 30424 3,138,370 -100.00(-0.33%)
Oct 18, 2022 30698 30838 30302 30524 3,867,822 +338.00(+1.12%)
Oct 17, 2022 30060 30312 29998 30186 3,697,722 +551.00(+1.86%)
Oct 14, 2022 30192 30429 29614 29635 3,811,497 -403.90(-1.34%)
Oct 13, 2022 28756 30168 28661 30039 4,706,172 +827.90(+2.83%)
Oct 12, 2022 29233 29455 29136 29211 3,043,584 -28.40(-0.10%)
Oct 11, 2022 29085 29608 29074 29239 3,528,244 +36.30(+0.12%)
Oct 10, 2022 29419 29486 29010 29203 3,154,666 -93.90(-0.32%)
Oct 07, 2022 29685 29685 29143 29297 3,704,147 -630.10(-2.11%)
Oct 06, 2022 30206 30330 29859 29927 3,057,151 -347.00(-1.15%)
Oct 05, 2022 30078 30454 29886 30274 2,902,829 -42.40(-0.14%)
Oct 04, 2022 29827 30325 29827 30316 3,739,997 +825.40(+2.80%)
Oct 03, 2022 28855 29648 28855 29491 3,971,411 +765.40(+2.66%)
Sep 30, 2022 29123 29356 28716 28726 4,668,813 -500.10(-1.71%)
Sep 29, 2022 29514 29514 28997 29226 3,860,458 -458.10(-1.54%)
Sep 28, 2022 29199 29812 29115 29684 4,363,022 +548.70(+1.88%)
Sep 27, 2022 29420 29659 28958 29135 3,557,263 -125.80(-0.43%)
Sep 26, 2022 29537 29631 29161 29261 3,690,728 -329.60(-1.11%)
Sep 23, 2022 29956 29956 29250 29590 3,894,697 -486.30(-1.62%)
Sep 22, 2022 30204 30302 29994 30077 3,309,950 -107.10(-0.35%)
Sep 21, 2022 30819 31021 30182 30184 3,487,273 -522.40(-1.70%)
Sep 20, 2022 30888 30888 30466 30706 3,167,242 -313.50(-1.01%)
Sep 19, 2022 30723 31027 30559 31020 2,903,627 +197.30(+0.64%)
Sep 16, 2022 30867 30867 30550 30822 6,279,754 -139.40(-0.45%)
Sep 15, 2022 31125 31278 30882 30962 3,454,823 -173.30(-0.56%)
Sep 14, 2022 31141 31277 30885 31135 3,482,773 +30.10(+0.10%)
Sep 13, 2022 32006 32006 31018 31105 4,287,992 -1276.30(-3.94%)
Sep 12, 2022 32160 32504 32160 32381 3,376,249 +229.60(+0.71%)
Sep 09, 2022 31876 32228 31876 32152 3,132,791 +377.20(+1.19%)
Sep 08, 2022 31482 31783 31322 31774 3,366,854 +193.20(+0.61%)
Sep 07, 2022 31146 31644 31095 31581 3,445,582 +436.00(+1.40%)
Sep 06, 2022 31344 31464 31048 31145 3,448,118 -173.10(-0.55%)
Sep 02, 2022 31318 31318 31318 31318 3,065,293 -338.00(-1.07%)
Sep 01, 2022 31455 31678 31220 31656 3,380,324 +146.00(+0.46%)
Aug 31, 2022 31827 31966 31510 31510 3,882,124 -280.50(-0.88%)
Aug 30, 2022 32164 32206 31647 31791 3,174,132 -308.10(-0.96%)
Aug 29, 2022 32188 32325 31973 32099 3,177,123 -184.40(-0.57%)
Aug 26, 2022 33293 33365 32278 32283 3,532,892 -1008.40(-3.03%)
Aug 25, 2022 33029 33306 32890 33292 3,066,277 +322.60(+0.98%)
Aug 24, 2022 32899 33096 32829 32969 2,561,895 +59.60(+0.18%)
Aug 23, 2022 33034 33138 32859 32910 2,521,715 -154.00(-0.47%)
Aug 22, 2022 33587 33587 33008 33064 3,047,208 -643.10(-1.91%)
Aug 19, 2022 33905 33905 33627 33707 2,984,396 -292.30(-0.86%)
Aug 18, 2022 33982 34044 33844 33999 2,826,337 +18.70(+0.06%)
Aug 17, 2022 34030 34161 33828 33980 2,808,848 -171.70(-0.50%)
Aug 16, 2022 33924 34281 33853 34152 2,888,813 +239.60(+0.71%)
Aug 15, 2022 33711 33955 33583 33912 2,616,059 +151.30(+0.45%)
Aug 12, 2022 33431 33767 33398 33761 3,012,919 +424.40(+1.27%)
Aug 11, 2022 33452 33652 33290 33337 3,073,414 +27.20(+0.08%)
Aug 10, 2022 33131 33364 33131 33310 3,106,755 +535.10(+1.63%)
Aug 09, 2022 32807 32878 32703 32774 2,813,934 -58.10(-0.18%)
Aug 08, 2022 32877 33110 32769 32832 2,752,619 +29.00(+0.09%)
Aug 05, 2022 32594 32815 32490 32804 2,761,698 +76.70(+0.23%)
Aug 04, 2022 32806 32829 32653 32727 3,154,466 -85.70(-0.26%)
Aug 03, 2022 32514 32913 32514 32812 3,416,462 +416.30(+1.29%)
Aug 02, 2022 32691 32773 32387 32396 3,164,673 -402.20(-1.23%)
Aug 01, 2022 32756 32972 32641 32798 3,206,703 -46.70(-0.14%)
Jul 29, 2022 32516 32910 32493 32845 4,908,230 +315.50(+0.97%)
Jul 28, 2022 32198 32610 31983 32530 3,295,803 +332.00(+1.03%)
Jul 27, 2022 31865 32336 31799 32198 3,649,901 +436.10(+1.37%)
Jul 26, 2022 31950 31950 31705 31762 3,244,190 -228.50(-0.71%)
Jul 25, 2022 31951 32029 31822 31990 2,539,326 +90.70(+0.28%)
Jul 22, 2022 32168 32219 31732 31899 3,213,712 -137.60(-0.43%)
Jul 21, 2022 31826 32041 31534 32037 3,021,410 +162.10(+0.51%)
Jul 20, 2022 31830 31944 31647 31875 3,133,099 +47.70(+0.15%)
Jul 19, 2022 31166 31842 31166 31827 3,785,875 +754.50(+2.43%)
Jul 18, 2022 31476 31645 30983 31073 3,032,363 -215.70(-0.69%)
Jul 15, 2022 30775 31288 30775 31288 3,375,705 +658.10(+2.15%)
Jul 14, 2022 30452 30680 30144 30630 3,236,592 -142.60(-0.46%)
Jul 13, 2022 30744 30979 30515 30773 2,916,724 -208.50(-0.67%)
Jul 12, 2022 31113 31346 30860 30981 3,241,392 -192.50(-0.62%)
Jul 11, 2022 31278 31368 31114 31174 2,393,545 -164.40(-0.52%)
Jul 08, 2022 31348 31512 31212 31338 2,411,913 -46.40(-0.15%)
Jul 07, 2022 31191 31422 31155 31385 2,953,303 +346.90(+1.12%)
Jul 06, 2022 30957 31225 30795 31038 2,897,016 +69.90(+0.23%)
Jul 05, 2022 30903 30972 30355 30968 3,230,413 -129.50(-0.42%)
Jul 01, 2022 31097 31097 31097 31097 3,134,518 +321.90(+1.05%)
Jun 30, 2022 30790 30980 30432 30775 3,930,739 -253.90(-0.82%)
Jun 29, 2022 31067 31153 30894 31029 2,692,531 -3049.90(-8.95%)
Feb 18, 2022 34310 34424 33976 34079 4,099,319 -232.80(-0.68%)
Feb 17, 2022 34858 34858 34246 34312 3,470,773 -622.30(-1.78%)
Feb 16, 2022 34952 35042 34643 34934 2,948,920 -54.50(-0.16%)
Feb 15, 2022 34686 35048 34686 34989 3,027,895 +422.60(+1.22%)
Feb 14, 2022 34694 34745 34304 34566 3,695,773 -171.90(-0.49%)
Feb 11, 2022 35268 35431 34620 34738 4,104,151 -503.50(-1.43%)
Feb 10, 2022 35631 35800 35101 35242 4,089,801 -526.50(-1.47%)
Feb 09, 2022 35615 35824 35615 35768 3,321,879 +305.30(+0.86%)
Feb 08, 2022 35161 35545 35090 35463 3,189,904 +371.70(+1.06%)
Feb 07, 2022 35108 35325 34994 35091 3,203,223 +1.40(+0.00%)
Feb 04, 2022 35096 35334 34799 35090 3,500,071 -539.60(-1.51%)
Feb 02, 2022 35378 35679 35290 35629 3,598,421 +224.10(+0.63%)
Feb 01, 2022 35152 35441 34978 35405 3,857,418 +273.30(+0.78%)
Jan 31, 2022 34691 35148 34496 35132 4,680,399 +406.40(+1.17%)
Jan 28, 2022 34135 34732 33808 34726 5,688,450 +564.70(+1.65%)
Jan 27, 2022 34262 34773 34008 34161 5,154,116 +13.00(+0.04%)
Jan 26, 2022 34521 34816 33876 34148 4,364,821 -149.90(-0.44%)
Jan 25, 2022 34187 34529 33546 34298 5,054,978 -66.80(-0.19%)
Jan 24, 2022 33821 34421 33150 34364 6,635,952 +99.10(+0.29%)
Jan 21, 2022 34669 34897 34230 34265 5,239,018 -450.00(-1.30%)
Jan 20, 2022 35103 35490 34670 34715 3,609,126 -313.20(-0.89%)
Jan 19, 2022 35412 35548 35016 35029 3,882,167 -339.90(-0.96%)
Jan 18, 2022 35662 35662 35262 35368 4,195,901 -543.30(-1.51%)
Jan 14, 2022 35912 35912 35912 35912 3,964,717 -201.80(-0.56%)
Jan 13, 2022 36312 36514 36044 36114 3,435,213 -176.70(-0.49%)
Jan 12, 2022 36336 36454 36168 36290 3,101,482 +38.30(+0.11%)
Jan 11, 2022 36059 36272 35769 36252 3,570,268 +183.10(+0.51%)
Jan 10, 2022 36175 36175 35640 36069 4,301,213 -162.80(-0.45%)
Jan 07, 2022 36250 36383 36112 36232 3,624,777 -4.80(-0.01%)
Jan 06, 2022 36409 36464 36201 36236 3,869,781 -170.60(-0.47%)
Jan 05, 2022 36723 36953 36400 36407 4,613,744 -392.50(-1.07%)
Jan 04, 2022 36636 36935 36636 36800 4,325,567 +214.50(+0.59%)
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.