Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 5245 5283 5211 5283 0 +37.75(+0.72%)
Nov 29, 2022 5208 5249 5198 5245 0 +37.22(+0.71%)
Nov 28, 2022 5250 5255 5199 5208 0 -41.93(-0.80%)
Nov 27, 2022 5274 5274 5222 5250 0 +0.00(+0.00%)
Nov 26, 2022 5274 5274 5222 5250 0 +0.00(+0.00%)
Nov 25, 2022 5274 5274 5222 5250 0 -24.15(-0.46%)
Nov 24, 2022 5261 5304 5261 5274 0 +12.81(+0.24%)
Nov 23, 2022 5295 5304 5258 5261 0 -33.87(-0.64%)
Nov 22, 2022 5313 5328 5253 5295 0 -17.91(-0.34%)
Nov 21, 2022 5197 5328 5197 5313 0 +115.77(+2.23%)
Nov 20, 2022 5172 5201 5149 5197 0 +0.00(+0.00%)
Nov 19, 2022 5172 5201 5149 5197 0 +0.00(+0.00%)
Nov 18, 2022 5172 5201 5149 5197 0 +24.61(+0.48%)
Nov 17, 2022 5230 5264 5169 5172 0 -58.14(-1.11%)
Nov 16, 2022 5239 5252 5201 5230 0 -8.68(-0.17%)
Nov 15, 2022 5302 5302 5219 5239 0 -63.31(-1.19%)
Nov 14, 2022 5351 5379 5281 5302 0 -48.35(-0.90%)
Nov 13, 2022 5340 5369 5335 5351 0 +0.00(+0.00%)
Nov 12, 2022 5340 5369 5335 5351 0 +0.00(+0.00%)
Nov 11, 2022 5340 5369 5335 5351 0 +11.25(+0.21%)
Nov 10, 2022 5350 5421 5311 5340 0 -10.82(-0.20%)
Nov 09, 2022 5406 5406 5316 5350 0 -55.76(-1.03%)
Nov 07, 2022 5290 5406 5290 5406 0 +116.57(+2.20%)
Nov 06, 2022 5220 5290 5212 5290 0 +69.51(+1.33%)
Nov 03, 2022 5180 5224 5180 5220 0 +25.38(+0.49%)
Nov 01, 2022 5194 5220 5172 5195 0 +0.85(+0.02%)
Oct 27, 2022 5187 5197 5120 5194 0 +6.40(+0.12%)
Oct 26, 2022 5151 5197 5142 5187 0 +36.07(+0.70%)
Oct 25, 2022 5164 5165 5117 5151 0 -12.97(-0.25%)
Oct 24, 2022 5108 5164 5095 5164 0 +56.14(+1.10%)
Oct 23, 2022 5147 5182 5102 5108 0 -39.20(-0.76%)
Oct 20, 2022 5139 5153 5082 5147 0 +8.02(+0.16%)
Oct 19, 2022 5088 5140 5070 5139 0 +51.66(+1.02%)
Oct 18, 2022 5123 5128 5075 5088 0 -35.16(-0.69%)
Oct 17, 2022 5103 5171 5081 5123 0 +19.79(+0.39%)
Oct 16, 2022 4972 5106 4972 5103 0 +130.67(+2.63%)
Oct 13, 2022 4961 5029 4961 4972 0 +11.30(+0.23%)
Oct 12, 2022 4937 4984 4871 4961 0 +24.52(+0.50%)
Oct 11, 2022 4989 5011 4905 4937 0 -52.23(-1.05%)
Oct 10, 2022 5080 5089 4961 4989 0 +1879.67(+60.46%)
Oct 07, 2022 3173 3173 3109 3109 0 -1970.55(-38.79%)
Oct 06, 2022 5184 5185 5079 5080 0 -103.87(-2.00%)
Oct 05, 2022 5192 5211 5168 5184 0 -8.70(-0.17%)
Oct 04, 2022 5249 5249 5173 5192 0 -56.62(-1.08%)
Oct 03, 2022 5143 5269 5143 5249 0 +105.64(+2.05%)
Oct 02, 2022 5114 5153 5109 5143 0 +29.04(+0.57%)
Sep 29, 2022 5035 5158 5035 5114 0 +78.81(+1.57%)
Sep 28, 2022 5100 5109 5025 5035 0 -64.86(-1.27%)
Sep 27, 2022 5181 5192 5100 5100 0 -80.40(-1.55%)
Sep 26, 2022 5179 5222 5140 5181 0 +1.89(+0.04%)
Sep 25, 2022 5207 5249 5176 5179 0 -28.47(-0.55%)
Sep 22, 2022 5303 5303 5207 5207 0 -95.84(-1.81%)
Sep 21, 2022 5369 5370 5295 5303 0 -66.27(-1.23%)
Sep 20, 2022 5341 5402 5334 5369 0 +29.04(+0.54%)
Sep 19, 2022 5523 5550 5340 5340 0 -182.63(-3.31%)
Sep 14, 2022 5523 0 -86.41(-1.54%)
Sep 13, 2022 5581 5661 5568 5609 0 +28.66(+0.51%)
Sep 12, 2022 5596 5630 5528 5581 0 -15.59(-0.28%)
Sep 11, 2022 5612 5648 5578 5596 0 -15.81(-0.28%)
Sep 08, 2022 5517 5617 5517 5612 0 +96.49(+1.75%)
Sep 07, 2022 5541 5585 5516 5516 0 -25.04(-0.45%)
Sep 06, 2022 5608 5608 5515 5541 0 -67.12(-1.20%)
Sep 05, 2022 5779 5842 5588 5608 0 -167.51(-2.90%)
Sep 04, 2022 5653 6013 5653 5775 0 +122.05(+2.16%)
Sep 01, 2022 5408 5709 5228 5653 0 +244.57(+4.52%)
Aug 31, 2022 5441 5455 5380 5409 0 -32.16(-0.59%)
Aug 30, 2022 5536 5550 5441 5441 0 -94.91(-1.71%)
Aug 29, 2022 5517 5546 5480 5536 0 +18.38(+0.33%)
Aug 28, 2022 5462 5517 5422 5517 0 +55.52(+1.02%)
Aug 25, 2022 5461 5479 5441 5462 0 +1.12(+0.02%)
Aug 24, 2022 5418 5466 5417 5461 0 +42.52(+0.78%)
Aug 23, 2022 5378 5426 5375 5418 0 +41.05(+0.76%)
Aug 22, 2022 5340 5388 5336 5377 0 +37.09(+0.69%)
Aug 21, 2022 5293 5355 5258 5340 0 +47.18(+0.89%)
Aug 18, 2022 5346 5354 5265 5293 0 -53.36(-1.00%)
Aug 17, 2022 5405 5405 5322 5346 0 -59.14(-1.09%)
Aug 16, 2022 5387 5417 5353 5405 0 +17.25(+0.32%)
Aug 15, 2022 5395 5445 5339 5388 0 -6.82(-0.13%)
Aug 11, 2022 5326 5406 5323 5395 0 +72.01(+1.35%)
Aug 10, 2022 5273 5323 5260 5323 0 +50.45(+0.96%)
Aug 09, 2022 5236 5287 5236 5272 0 +37.20(+0.71%)
Aug 08, 2022 5260 5260 5216 5235 0 -25.91(-0.49%)
Aug 07, 2022 5212 5271 5212 5261 0 +48.76(+0.94%)
Aug 04, 2022 5175 5212 5131 5212 0 +36.65(+0.71%)
Aug 03, 2022 5206 5222 5154 5176 0 -30.71(-0.59%)
Aug 02, 2022 5249 5269 5182 5206 0 -41.83(-0.80%)
Aug 01, 2022 5258 5261 5220 5248 0 -10.55(-0.20%)
Jul 31, 2022 5259 5273 5230 5259 0 -0.21(-0.00%)
Jul 28, 2022 5259 5287 5243 5259 0 +0.22(+0.00%)
Jul 27, 2022 5251 5287 5242 5259 0 +7.44(+0.14%)
Jul 26, 2022 5200 5251 5189 5251 0 +51.24(+0.99%)
Jul 25, 2022 5236 5238 5183 5200 0 -37.42(-0.71%)
Jul 24, 2022 5220 5238 5187 5238 0 +17.24(+0.33%)
Jul 21, 2022 5204 5238 5189 5220 0 +15.20(+0.29%)
Jul 20, 2022 5147 5205 5122 5205 0 +58.89(+1.14%)
Jul 19, 2022 5160 5172 5113 5146 0 -13.88(-0.27%)
Jul 18, 2022 5082 5160 5070 5160 0 +78.05(+1.54%)
Jul 17, 2022 5092 5140 5071 5082 0 -9.66(-0.19%)
Jul 14, 2022 5136 5138 5058 5092 0 -43.70(-0.85%)
Jul 13, 2022 5118 5135 5054 5135 0 +15.08(+0.29%)
Jul 12, 2022 5074 5133 5046 5120 0 +45.02(+0.89%)
Jul 11, 2022 5058 5079 5018 5075 0 +16.36(+0.32%)
Jul 10, 2022 5113 5126 5059 5059 0 -53.81(-1.05%)
Jul 07, 2022 5101 5119 5074 5113 0 +9.39(+0.18%)
Jul 06, 2022 5007 5105 5007 5103 0 +96.42(+1.93%)
Jul 05, 2022 5004 5044 4980 5007 0 +3.52(+0.07%)
Jul 04, 2022 4989 5008 4936 5003 0 +16.31(+0.33%)
Jul 03, 2022 4993 5002 4969 4987 0 -6.23(-0.12%)
Jun 30, 2022 4950 5007 4950 4993 0 +42.78(+0.86%)
Jun 29, 2022 5010 5012 4951 4951 0 -60.81(-1.21%)
Jun 28, 2022 5004 5020 4978 5011 0 +5.35(+0.11%)
Jun 27, 2022 4984 5083 4938 5006 0 +22.39(+0.45%)
Jun 23, 2022 4935 5018 4935 4984 0 +51.27(+1.04%)
Jun 22, 2022 5056 5096 4924 4932 0 -124.14(-2.46%)
Jun 21, 2022 5084 5102 5057 5057 0 -27.84(-0.55%)
Jun 19, 2022 5067 5098 5052 5084 0 +17.31(+0.34%)
Jun 16, 2022 5029 5108 4998 5067 0 +35.87(+0.71%)
Jun 15, 2022 5139 5139 4992 5031 0 -109.65(-2.13%)
Jun 14, 2022 5121 5152 5104 5141 0 +18.99(+0.37%)
Jun 13, 2022 5131 5166 5114 5122 0 -10.37(-0.20%)
Jun 12, 2022 5238 5238 5099 5132 0 -105.63(-2.02%)
Jun 09, 2022 5184 5239 5136 5238 0 +53.33(+1.03%)
Jun 08, 2022 5277 5279 5185 5185 0 -93.11(-1.76%)
Jun 07, 2022 5359 5359 5262 5278 0 -82.61(-1.54%)
Jun 06, 2022 5333 5368 5314 5360 0 +33.02(+0.62%)
Jun 05, 2022 5352 5393 5318 5327 0 -25.22(-0.47%)
Jun 02, 2022 5353 5357 5318 5352 0 -2.34(-0.04%)
Jun 01, 2022 5299 5367 5276 5355 0 +55.63(+1.05%)
May 31, 2022 5350 5353 5231 5299 0 -51.58(-0.96%)
May 30, 2022 5386 5389 5263 5351 0 -33.91(-0.63%)
May 29, 2022 5387 5433 5377 5385 0 -2.42(-0.04%)
May 26, 2022 5269 5388 5267 5387 0 +117.22(+2.22%)
May 25, 2022 5191 5280 5191 5270 0 +77.88(+1.50%)
May 24, 2022 5143 5193 5143 5192 0 +49.26(+0.96%)
May 23, 2022 5128 5158 5097 5143 0 +15.56(+0.30%)
May 22, 2022 4983 5132 4983 5127 0 +144.19(+2.89%)
May 19, 2022 4982 5040 4932 4983 0 +0.07(+0.00%)
May 18, 2022 4965 5015 4963 4983 0 +18.53(+0.37%)
May 17, 2022 5023 5059 4964 4964 0 -59.01(-1.17%)
May 16, 2022 4869 5023 4869 5023 0 +155.45(+3.19%)
May 15, 2022 4850 4927 4850 4868 0 +17.47(+0.36%)
May 12, 2022 4714 4875 4714 4850 0 +136.03(+2.89%)
May 11, 2022 4677 4745 4650 4714 0 +38.02(+0.81%)
May 10, 2022 4697 4756 4676 4676 0 -20.68(-0.44%)
May 09, 2022 4744 4793 4674 4697 0 -46.96(-0.99%)
May 08, 2022 4839 4850 4744 4744 0 -94.51(-1.95%)
May 05, 2022 4854 4861 4809 4839 0 -13.79(-0.28%)
May 04, 2022 4888 4929 4852 4852 0 -34.37(-0.70%)
May 03, 2022 4786 4899 4786 4887 0 +100.08(+2.09%)
May 02, 2022 4760 4790 4739 4787 0 +24.64(+0.52%)
May 01, 2022 4778 4797 4709 4762 0 -16.45(-0.34%)
Apr 28, 2022 4793 4845 4778 4778 0 -13.78(-0.29%)
Apr 27, 2022 4775 4818 4748 4792 0 +16.36(+0.34%)
Apr 26, 2022 4701 4789 4701 4776 0 +74.09(+1.58%)
Apr 25, 2022 4759 4787 4702 4702 0 -57.09(-1.20%)
Apr 24, 2022 4868 4909 4737 4759 0 -109.03(-2.24%)
Apr 21, 2022 4912 4917 4868 4868 0 -44.52(-0.91%)
Apr 20, 2022 4975 4989 4873 4912 0 -62.02(-1.25%)
Apr 19, 2022 4912 4974 4904 4974 0 +63.23(+1.29%)
Apr 18, 2022 4868 4939 4868 4911 0 +45.44(+0.93%)
Apr 17, 2022 4917 4933 4866 4866 0 -51.55(-1.05%)
Apr 13, 2022 4921 4943 4915 4917 0 -4.58(-0.09%)
Apr 12, 2022 4909 4951 4909 4922 0 +12.84(+0.26%)
Apr 11, 2022 4919 4940 4863 4909 0 -10.62(-0.22%)
Apr 10, 2022 4969 4969 4869 4920 0 -49.59(-1.00%)
Apr 07, 2022 4965 4997 4948 4969 0 +4.41(+0.09%)
Apr 06, 2022 4972 4990 4945 4965 0 -6.87(-0.14%)
Apr 05, 2022 4929 4972 4891 4972 0 +41.66(+0.85%)
Apr 04, 2022 4992 4994 4922 4930 0 -62.67(-1.26%)
Apr 03, 2022 4978 5011 4954 4993 0 +14.23(+0.29%)
Mar 31, 2022 4937 4995 4937 4978 0 +41.52(+0.84%)
Mar 30, 2022 4895 4942 4875 4937 0 +41.99(+0.86%)
Mar 29, 2022 4915 4925 4871 4895 0 -19.75(-0.40%)
Mar 28, 2022 4939 4939 4889 4915 0 -24.07(-0.49%)
Mar 27, 2022 4965 5009 4918 4939 0 -26.31(-0.53%)
Mar 24, 2022 4955 4979 4927 4965 0 +10.60(+0.21%)
Mar 23, 2022 4841 4955 4840 4955 0 +113.05(+2.34%)
Mar 22, 2022 4888 4899 4819 4841 0 -46.72(-0.96%)
Mar 21, 2022 4995 4996 4884 4888 0 -106.49(-2.13%)
Mar 20, 2022 4854 4996 4775 4995 0 +140.23(+2.89%)
Mar 17, 2022 4790 4860 4790 4854 0 +64.56(+1.35%)
Mar 16, 2022 4695 4842 4695 4790 0 +94.47(+2.01%)
Mar 15, 2022 4623 4716 4623 4695 0 +72.37(+1.57%)
Mar 14, 2022 4588 4638 4582 4623 0 +34.55(+0.75%)
Mar 13, 2022 4633 4646 4588 4588 0 -44.86(-0.97%)
Mar 10, 2022 4609 4678 4609 4633 0 +24.38(+0.53%)
Mar 09, 2022 4656 4688 4564 4609 0 -47.06(-1.01%)
Mar 08, 2022 4579 4662 4579 4656 0 +77.35(+1.69%)
Mar 07, 2022 4618 4624 4549 4579 0 -39.39(-0.85%)
Mar 06, 2022 4641 4693 4560 4618 0 -23.38(-0.50%)
Mar 03, 2022 4572 4642 4566 4641 0 +69.65(+1.52%)
Mar 02, 2022 4487 4581 4487 4572 0 +84.43(+1.88%)
Mar 01, 2022 4435 4510 4435 4487 0 +52.20(+1.18%)
Feb 28, 2022 4534 4537 4434 4435 0 -99.30(-2.19%)
Feb 27, 2022 4466 4534 4453 4534 0 +68.96(+1.54%)
Feb 24, 2022 4400 4484 4400 4466 0 +89.82(+2.05%)
Feb 22, 2022 4473 4504 4375 4376 0 -97.17(-2.17%)
Feb 21, 2022 4526 4526 4432 4473 0 -52.94(-1.17%)
Feb 20, 2022 4549 4559 4480 4526 0 -23.27(-0.51%)
Feb 17, 2022 4549 4571 4534 4549 0 -0.01(-0.00%)
Feb 16, 2022 4653 4653 4543 4549 0 -103.96(-2.23%)
Feb 15, 2022 4644 4668 4615 4653 0 +9.35(+0.20%)
Feb 14, 2022 4605 4665 4605 4644 0 +39.07(+0.85%)
Feb 13, 2022 4652 4652 4589 4605 0 -47.59(-1.02%)
Feb 10, 2022 4642 4687 4616 4652 0 +10.68(+0.23%)
Feb 09, 2022 4605 4643 4592 4642 0 +36.45(+0.79%)
Feb 08, 2022 4583 4619 4582 4605 0 +22.46(+0.49%)
Feb 07, 2022 4474 4593 4469 4583 0 +108.52(+2.43%)
Feb 06, 2022 4426 4481 4426 4474 0 +48.58(+1.10%)
Feb 03, 2022 4455 4514 4422 4426 0 -29.45(-0.66%)
Feb 02, 2022 4555 4555 4455 4455 0 -100.41(-2.20%)
Feb 01, 2022 4599 4620 4555 4555 0 -43.34(-0.94%)
Jan 31, 2022 4548 4617 4547 4599 0 +50.27(+1.11%)
Jan 30, 2022 4543 4598 4543 4548 0 +5.59(+0.12%)
Jan 27, 2022 4563 4596 4543 4543 0 -19.88(-0.44%)
Jan 26, 2022 4552 4575 4531 4563 0 +10.41(+0.23%)
Jan 25, 2022 4529 4595 4527 4552 0 +23.03(+0.51%)
Jan 24, 2022 4503 4547 4487 4529 0 +26.13(+0.58%)
Jan 23, 2022 4645 4649 4462 4503 0 -141.69(-3.05%)
Jan 20, 2022 4487 4672 4487 4645 0 +158.14(+3.52%)
Jan 19, 2022 4471 4505 4466 4487 0 +16.01(+0.36%)
Jan 18, 2022 4501 4538 4469 4471 0 -30.09(-0.67%)
Jan 17, 2022 4473 4506 4451 4501 0 +27.53(+0.62%)
Jan 16, 2022 4487 4491 4458 4473 0 -13.30(-0.30%)
Jan 13, 2022 4512 4518 4459 4487 0 -25.86(-0.57%)
Jan 12, 2022 4508 4554 4485 4512 0 +4.61(+0.10%)
Jan 11, 2022 4395 4508 4395 4508 0 +112.91(+2.57%)
Jan 10, 2022 4298 4395 4298 4395 0 +96.67(+2.25%)
Jan 09, 2022 4296 4302 4272 4298 0 +1.89(+0.04%)
Jan 06, 2022 4348 4361 4276 4296 0 -52.09(-1.20%)
Jan 05, 2022 4318 4352 4288 4348 0 +30.84(+0.71%)
Jan 04, 2022 4295 4319 4283 4318 0 +22.96(+0.53%)
Jan 03, 2022 4301 4333 4248 4295 0 -6.68(-0.16%)
Jan 02, 2022 4308 4353 4295 4301 0 +1.20(+0.03%)
Dec 29, 2021 4250 4311 4242 4300 0 +49.83(+1.17%)
Dec 28, 2021 4269 4285 4247 4250 0 -19.08(-0.45%)
Dec 27, 2021 4282 4331 4269 4269 0 -12.52(-0.29%)
Dec 26, 2021 4299 4337 4258 4282 0 -15.97(-0.37%)
Dec 23, 2021 4242 4307 4242 4298 0 +56.23(+1.33%)
Dec 22, 2021 4122 4242 4122 4242 0 +119.72(+2.90%)
Dec 21, 2021 4142 4178 4117 4122 0 -20.58(-0.50%)
Dec 20, 2021 4088 4201 4088 4142 0 +54.23(+1.33%)
Dec 19, 2021 4358 4358 4033 4088 0 -269.52(-6.18%)
Dec 16, 2021 4392 4397 4286 4358 0 -34.56(-0.79%)
Dec 15, 2021 4271 4392 4271 4392 0 +120.94(+2.83%)
Dec 14, 2021 4180 4280 4138 4271 0 +91.84(+2.20%)
Dec 13, 2021 4301 4301 4151 4180 0 -121.69(-2.83%)
Dec 12, 2021 4406 4408 4286 4301 0 -104.47(-2.37%)
Dec 09, 2021 4419 4422 4379 4406 0 -13.07(-0.30%)
Dec 08, 2021 4395 4449 4390 4419 0 +23.64(+0.54%)
Dec 06, 2021 4369 4427 4369 4395 0 +26.33(+0.60%)
Dec 05, 2021 4369 4417 4353 4369 0 -0.58(-0.01%)
Dec 02, 2021 4371 4443 4365 4369 0 -1.50(-0.03%)
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.