Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5884 5918 5850 5909 6,347 +2.84(+0.05%)
Dec 30, 2021 5978 5978 5884 5906 8,334 -53.30(-0.89%)
Dec 29, 2021 5880 5962 5862 5959 7,797 +89.86(+1.53%)
Dec 28, 2021 5820 5894 5820 5869 7,855 +49.40(+0.85%)
Dec 27, 2021 5817 5831 5763 5820 12,648 +35.44(+0.61%)
Dec 23, 2021 5827 5848 5780 5785 7,350 -28.75(-0.49%)
Dec 22, 2021 5755 5827 5718 5813 9,991 +66.33(+1.15%)
Dec 21, 2021 5643 5756 5601 5747 17,243 +144.31(+2.58%)
Dec 20, 2021 5579 5628 5538 5603 22,221 -34.04(-0.60%)
Dec 17, 2021 5752 5752 5609 5637 44,902 -123.57(-2.15%)
Dec 16, 2021 5890 5895 5752 5760 17,388 -147.02(-2.49%)
Dec 15, 2021 5839 5918 5803 5907 19,663 +75.32(+1.29%)
Dec 14, 2021 5745 5908 5745 5832 32,853 +46.15(+0.80%)
Dec 13, 2021 5935 5940 5776 5786 19,508 -149.82(-2.52%)
Dec 10, 2021 5875 5948 5822 5936 12,803 +72.20(+1.23%)
Dec 09, 2021 5890 5982 5852 5864 23,038 -29.06(-0.49%)
Dec 08, 2021 5705 5908 5661 5893 42,372 +221.20(+3.90%)
Dec 07, 2021 5673 5718 5648 5671 15,004 +45.24(+0.80%)
Dec 06, 2021 5523 5666 5480 5626 16,043 +145.28(+2.65%)
Dec 03, 2021 5589 5621 5466 5481 24,597 -68.32(-1.23%)
Dec 02, 2021 5429 5584 5350 5549 26,577 +144.62(+2.68%)
Dec 01, 2021 5269 5405 5194 5405 60,875 +179.22(+3.43%)
Nov 30, 2021 5253 5298 5170 5225 53,972 -56.39(-1.07%)
Nov 29, 2021 5320 5343 5261 5282 18,481 -9.37(-0.18%)
Nov 26, 2021 5264 5325 5223 5291 14,974 -60.30(-1.13%)
Nov 24, 2021 5327 5364 5286 5351 12,734 +31.40(+0.59%)
Nov 23, 2021 5222 5325 5191 5320 19,899 +109.18(+2.10%)
Nov 22, 2021 5248 5280 5187 5211 24,128 -5.19(-0.10%)
Nov 19, 2021 5166 5260 5117 5216 27,585 +106.02(+2.07%)
Nov 18, 2021 5178 5129 5083 5110 16,254 -50.01(-0.97%)
Nov 17, 2021 5166 5197 5050 5160 64,382 -6.00(-0.12%)
Nov 16, 2021 5289 5289 5150 5166 29,128 -111.98(-2.12%)
Nov 15, 2021 5255 5295 5216 5278 16,628 +24.17(+0.46%)
Nov 12, 2021 5170 5266 5131 5254 10,946 +104.28(+2.03%)
Nov 11, 2021 5115 5180 5055 5150 12,786 +34.58(+0.68%)
Nov 10, 2021 5202 5115 15,008 -85.32(-1.64%)
Nov 09, 2021 5105 5224 5059 5200 13,345 +112.34(+2.21%)
Nov 08, 2021 5098 5114 5040 5088 11,710 -1.31(-0.03%)
Nov 05, 2021 5071 5126 5059 5089 10,602 +36.86(+0.73%)
Nov 04, 2021 5056 5174 5028 5052 15,903 +32.36(+0.64%)
Nov 03, 2021 4910 5050 4910 5020 14,574 +111.71(+2.28%)
Nov 02, 2021 4920 4930 4875 4908 13,891 -19.36(-0.39%)
Nov 01, 2021 4877 4943 4844 4928 13,065 +32.87(+0.67%)
Oct 29, 2021 4878 4916 4868 4895 14,761 -5.20(-0.11%)
Oct 28, 2021 4835 4920 4825 4900 13,815 +85.00(+1.77%)
Oct 27, 2021 4900 4924 4804 4815 20,476 -55.98(-1.15%)
Oct 26, 2021 4895 4871 15,768 -7.44(-0.15%)
Oct 25, 2021 4856 4920 4840 4878 16,028 +2.92(+0.06%)
Oct 22, 2021 4929 4934 4875 4876 14,718 -24.50(-0.50%)
Oct 21, 2021 5022 5022 4838 4900 23,588 -151.09(-2.99%)
Oct 20, 2021 5028 5094 5023 5051 18,867 +16.39(+0.33%)
Oct 19, 2021 5035 5069 4984 5035 7,290 +23.91(+0.48%)
Oct 18, 2021 4952 5025 4952 5011 8,788 +44.26(+0.89%)
Oct 15, 2021 5059 5059 4950 4967 9,895 -31.84(-0.64%)
Oct 14, 2021 4896 5008 4896 4998 9,898 +124.65(+2.56%)
Oct 13, 2021 4864 4891 4836 4874 10,036 +17.47(+0.36%)
Oct 12, 2021 4853 4877 4813 4856 9,519 +15.39(+0.32%)
Oct 11, 2021 4806 4876 4806 4841 10,653 +2.62(+0.05%)
Oct 08, 2021 4865 4888 4822 4838 11,945 -31.54(-0.65%)
Oct 07, 2021 4826 4895 4805 4870 16,485 +66.28(+1.38%)
Oct 06, 2021 4750 4842 4750 4804 18,873 +21.68(+0.45%)
Oct 05, 2021 4800 4825 4778 4782 19,401 -0.04(-0.00%)
Oct 04, 2021 4788 4835 4775 4782 15,092 -3.47(-0.07%)
Oct 01, 2021 4810 4855 4766 4785 21,872 -8.75(-0.18%)
Sep 30, 2021 4942 4986 4788 4794 21,776 -148.17(-3.00%)
Sep 29, 2021 4896 5014 4896 4942 12,998 +56.29(+1.15%)
Sep 28, 2021 4990 4993 4877 4886 17,414 -101.35(-2.03%)
Sep 27, 2021 4919 5015 4919 4987 12,276 +34.35(+0.69%)
Sep 24, 2021 4990 4995 4925 4953 18,523 -24.38(-0.49%)
Sep 23, 2021 5027 5056 4967 4977 17,892 -40.11(-0.80%)
Sep 22, 2021 4972 5068 4971 5017 15,097 +50.73(+1.02%)
Sep 21, 2021 4969 5009 4922 4967 19,006 -1.43(-0.03%)
Sep 20, 2021 4998 5035 4921 4968 25,695 -102.59(-2.02%)
Sep 17, 2021 5061 5095 5042 5071 42,691 +46.74(+0.93%)
Sep 16, 2021 4936 5055 4936 5024 11,825 +88.62(+1.80%)
Sep 15, 2021 4961 4987 4924 4935 22,388 -23.21(-0.47%)
Sep 14, 2021 5033 5062 4951 4959 17,814 -74.79(-1.49%)
Sep 13, 2021 5165 5165 4983 5033 29,487 -98.75(-1.92%)
Sep 10, 2021 5148 5175 5092 5132 15,829 +33.70(+0.66%)
Sep 09, 2021 5073 5125 5038 5098 23,161 +45.96(+0.91%)
Sep 08, 2021 5049 5110 5040 5052 20,983 -49.75(-0.98%)
Sep 07, 2021 5097 5168 5092 5102 17,670 +1.58(+0.03%)
Sep 03, 2021 5117 5157 5063 5101 15,085 -38.54(-0.75%)
Sep 02, 2021 5176 5187 5136 5139 11,860 -38.20(-0.74%)
Sep 01, 2021 5187 5197 5140 5177 11,488 -2.56(-0.05%)
Aug 31, 2021 5133 5214 5110 5180 26,142 +54.92(+1.07%)
Aug 30, 2021 5152 5174 5121 5125 8,126 -14.25(-0.28%)
Aug 27, 2021 5124 5170 5124 5139 10,346 +36.24(+0.71%)
Aug 26, 2021 5188 5188 5078 5103 10,474 -82.61(-1.59%)
Aug 25, 2021 5170 5225 5170 5186 8,475 +10.64(+0.21%)
Aug 24, 2021 5158 5237 5116 5175 11,451 +44.73(+0.87%)
Aug 23, 2021 5174 5190 5044 5130 13,440 -30.46(-0.59%)
Aug 20, 2021 5095 5175 5078 5161 11,212 +88.46(+1.74%)
Aug 19, 2021 5070 5117 5048 5072 11,734 -29.10(-0.57%)
Aug 18, 2021 5093 5175 5091 5101 14,500 -12.80(-0.25%)
Aug 17, 2021 5210 5212 5080 5114 15,476 -137.93(-2.63%)
Aug 16, 2021 5250 5284 5204 5252 9,770 -0.39(-0.01%)
Aug 13, 2021 5250 5285 5196 5252 8,162 -12.53(-0.24%)
Aug 12, 2021 5320 5325 5213 5265 10,519 -40.73(-0.77%)
Aug 11, 2021 5193 5324 5170 5306 17,258 +110.74(+2.13%)
Aug 10, 2021 5150 5250 5140 5195 10,174 +40.04(+0.78%)
Aug 09, 2021 5205 5232 5140 5155 17,574 -57.98(-1.11%)
Aug 06, 2021 5320 5332 5202 5213 13,948 -100.62(-1.89%)
Aug 05, 2021 5280 5330 5242 5314 16,477 +70.01(+1.34%)
Aug 04, 2021 5253 5300 5213 5244 15,599 -51.67(-0.98%)
Aug 03, 2021 5245 5295 5190 5295 12,834 +67.81(+1.30%)
Aug 02, 2021 5268 5270 5210 5227 9,082 +4.82(+0.09%)
Jul 30, 2021 5240 5292 5209 5223 12,694 -22.29(-0.42%)
Jul 29, 2021 5100 5256 5100 5245 16,135 +179.94(+3.55%)
Jul 28, 2021 5119 5144 5046 5065 12,479 -41.19(-0.81%)
Jul 27, 2021 5013 5114 4989 5106 12,445 +73.45(+1.46%)
Jul 26, 2021 5115 5115 5014 5033 19,022 -97.34(-1.90%)
Jul 23, 2021 5016 5130 4999 5130 10,847 +115.39(+2.30%)
Jul 22, 2021 4860 5036 4842 5015 20,571 +120.88(+2.47%)
Jul 21, 2021 4901 5050 4800 4894 23,283 -6.51(-0.13%)
Jul 20, 2021 4820 4911 4790 4900 24,276 +112.26(+2.34%)
Jul 19, 2021 4764 4854 4751 4788 22,589 -11.99(-0.25%)
Jul 16, 2021 4849 4915 4800 4800 15,325 -24.31(-0.50%)
Jul 15, 2021 4837 4859 4737 4824 20,429 -38.04(-0.78%)
Jul 14, 2021 4836 4920 4813 4862 16,479 +42.06(+0.87%)
Jul 13, 2021 4927 4946 4800 4820 25,112 -141.38(-2.85%)
Jul 12, 2021 5028 5047 4941 4962 25,343 -99.17(-1.96%)
Jul 09, 2021 5121 5162 5050 5061 15,944 +7.82(+0.15%)
Jul 08, 2021 5129 5141 5039 5053 16,728 -149.19(-2.87%)
Jul 07, 2021 5208 5263 5139 5202 16,670 +16.34(+0.32%)
Jul 06, 2021 5109 5197 5016 5186 23,954 +71.49(+1.40%)
Jul 02, 2021 5123 5123 5076 5114 12,603 +2.49(+0.05%)
Jul 01, 2021 4962 5123 4957 5112 20,759 +138.59(+2.79%)
Jun 30, 2021 4936 5000 4932 4973 26,665 +8.89(+0.18%)
Jun 29, 2021 4917 4983 4890 4964 25,552 +79.99(+1.64%)
Jun 28, 2021 4848 4911 4806 4884 28,120 +39.92(+0.82%)
Jun 25, 2021 4814 4899 4807 4844 66,135 +26.05(+0.54%)
Jun 24, 2021 4759 4826 4728 4818 21,001 +35.16(+0.74%)
Jun 23, 2021 4805 4816 4712 4783 19,893 -37.98(-0.79%)
Jun 22, 2021 4830 4847 4800 4821 17,672 +3.58(+0.07%)
Jun 21, 2021 4781 4827 4738 4818 18,837 +32.55(+0.68%)
Jun 18, 2021 4676 4799 4670 4785 40,146 +87.59(+1.86%)
Jun 17, 2021 4650 4749 4632 4698 27,452 +41.47(+0.89%)
Jun 16, 2021 4719 4730 4645 4656 20,554 -55.40(-1.18%)
Jun 15, 2021 4674 4744 4653 4711 23,599 +39.74(+0.85%)
Jun 14, 2021 4654 4703 4621 4672 29,367 +1.95(+0.04%)
Jun 11, 2021 4625 4700 4625 4670 21,721 +66.85(+1.45%)
Jun 10, 2021 4779 4788 4597 4603 40,887 -190.01(-3.96%)
Jun 09, 2021 4840 4852 4770 4793 16,183 -45.18(-0.93%)
Jun 08, 2021 4818 4864 4778 4838 14,440 +29.62(+0.62%)
Jun 07, 2021 4824 4824 4761 4809 13,711 -1.49(-0.03%)
Jun 04, 2021 4785 4827 4702 4810 13,418 +62.93(+1.33%)
Jun 03, 2021 4756 4794 4696 4747 16,556 -48.42(-1.01%)
Jun 02, 2021 4820 4841 4786 4795 13,793 -45.53(-0.94%)
Jun 01, 2021 4925 4925 4818 4841 11,693 -46.21(-0.95%)
May 28, 2021 4859 4918 4827 4887 13,231 +25.94(+0.53%)
May 27, 2021 4859 4909 4814 4861 23,995 +14.03(+0.29%)
May 26, 2021 4845 4900 4809 4847 17,975 +10.90(+0.23%)
May 25, 2021 4698 4852 4660 4836 33,361 +183.64(+3.95%)
May 24, 2021 4664 4695 4627 4653 15,561 -2.50(-0.05%)
May 21, 2021 4721 4773 4641 4655 19,430 -67.48(-1.43%)
May 20, 2021 4742 4770 4687 4723 13,285 +17.03(+0.36%)
May 19, 2021 4622 4723 4566 4706 25,426 -20.34(-0.43%)
May 18, 2021 4872 4883 4718 4726 17,754 -145.48(-2.99%)
May 17, 2021 4931 4969 4841 4871 16,480 -78.22(-1.58%)
May 14, 2021 4938 4989 4920 4950 16,199 +23.98(+0.49%)
May 13, 2021 4803 4956 4800 4926 20,277 +176.36(+3.71%)
May 12, 2021 4950 4955 4753 4749 21,670 -238.66(-4.78%)
May 11, 2021 5188 5199 4970 4988 21,078 -227.78(-4.37%)
May 10, 2021 5210 5308 5150 5216 15,315 +4.43(+0.09%)
May 07, 2021 5109 5234 5109 5211 17,688 +76.94(+1.50%)
May 06, 2021 5150 5151 5076 5134 13,349 -7.98(-0.16%)
May 05, 2021 5125 5156 5075 5142 13,377 +37.47(+0.73%)
May 04, 2021 5128 5174 5055 5105 15,674 -19.12(-0.37%)
May 03, 2021 5076 5144 5015 5124 12,559 +105.97(+2.11%)
Apr 30, 2021 4992 5048 4942 5018 14,400 -5.81(-0.12%)
Apr 29, 2021 5020 5107 5000 5024 15,016 +18.28(+0.37%)
Apr 28, 2021 4979 5020 4951 5006 20,574 +26.82(+0.54%)
Apr 27, 2021 4938 5023 4863 4979 27,868 +49.28(+1.00%)
Apr 26, 2021 4859 4939 4825 4930 19,045 +66.94(+1.38%)
Apr 23, 2021 4830 4917 4760 4863 16,800 +36.22(+0.75%)
Apr 22, 2021 4787 4836 4758 4826 23,442 +26.37(+0.55%)
Apr 21, 2021 4880 4895 4700 4800 40,177 -106.22(-2.17%)
Apr 20, 2021 4994 5029 4836 4906 17,560 -78.20(-1.57%)
Apr 19, 2021 4980 4994 4936 4984 20,983 -0.43(-0.01%)
Apr 16, 2021 4880 5008 4880 4985 26,500 +140.63(+2.90%)
Apr 15, 2021 4850 4892 4800 4844 11,752 +22.78(+0.47%)
Apr 14, 2021 4784 4860 4784 4821 13,198 +0.42(+0.01%)
Apr 13, 2021 4844 4888 4762 4821 21,569 -52.71(-1.08%)
Apr 12, 2021 4900 4945 4838 4874 20,626 -28.40(-0.58%)
Apr 09, 2021 4767 4923 4725 4902 21,000 +153.64(+3.24%)
Apr 08, 2021 4769 4800 4748 4748 11,883 -27.92(-0.58%)
Apr 07, 2021 4841 4875 4759 4776 19,451 -61.37(-1.27%)
Apr 06, 2021 4815 4849 4720 4838 14,037 +10.34(+0.21%)
Apr 05, 2021 4811 4845 4790 4827 14,755 +42.26(+0.88%)
Apr 01, 2021 4740 4810 4705 4785 15,300 +74.25(+1.58%)
Mar 31, 2021 4709 4775 4670 4711 24,251 +4.82(+0.10%)
Mar 30, 2021 4656 4741 4629 4706 16,932 +37.85(+0.81%)
Mar 29, 2021 4750 4753 4667 4668 18,505 -54.48(-1.15%)
Mar 26, 2021 4569 4750 4562 4723 23,000 +154.88(+3.39%)
Mar 25, 2021 4495 4600 4443 4568 19,438 +28.21(+0.62%)
Mar 24, 2021 4473 4605 4465 4540 24,564 +76.55(+1.72%)
Mar 23, 2021 4481 4565 4439 4463 15,956 -40.54(-0.90%)
Mar 22, 2021 4430 4515 4398 4504 32,503 +68.65(+1.55%)
Mar 19, 2021 4422 4570 4363 4435 73,300 +13.14(+0.30%)
Mar 18, 2021 4636 4645 4380 4422 37,848 -240.48(-5.16%)
Mar 17, 2021 4600 4702 4529 4662 32,459 +33.29(+0.72%)
Mar 16, 2021 4646 4740 4629 4629 20,723 -41.21(-0.88%)
Mar 15, 2021 4540 4675 4498 4670 18,761 +131.42(+2.90%)
Mar 12, 2021 4564 4564 4450 4539 27,500 -45.91(-1.00%)
Mar 11, 2021 4734 4833 4571 4585 29,461 -191.67(-4.01%)
Mar 10, 2021 4765 4823 4689 4776 21,270 +74.32(+1.58%)
Mar 09, 2021 4751 4785 4684 4702 16,924 +2.33(+0.05%)
Mar 08, 2021 4659 4772 4622 4700 18,704 +75.14(+1.62%)
Mar 05, 2021 4467 4644 4378 4625 18,600 +183.32(+4.13%)
Mar 04, 2021 4461 4580 4330 4441 24,355 -42.55(-0.95%)
Mar 03, 2021 4631 4648 4475 4484 24,743 -174.11(-3.74%)
Mar 02, 2021 4546 4688 4539 4658 22,202 +85.00(+1.86%)
Mar 01, 2021 4528 4650 4503 4573 18,511 +72.12(+1.60%)
Feb 26, 2021 4509 4563 4463 4501 26,100 +9.42(+0.21%)
Feb 25, 2021 4682 4682 4470 4491 21,328 -208.55(-4.44%)
Feb 24, 2021 4668 4714 4525 4700 19,737 +0.39(+0.01%)
Feb 23, 2021 4646 4729 4586 4700 18,516 +43.55(+0.94%)
Feb 22, 2021 4680 4724 4652 4656 17,778 -49.42(-1.05%)
Feb 19, 2021 4718 4783 4691 4705 18,600 -0.53(-0.01%)
Feb 18, 2021 4700 4733 4651 4706 19,012 +1.58(+0.03%)
Feb 17, 2021 4626 4728 4600 4704 22,175 +54.40(+1.17%)
Feb 16, 2021 4675 4694 4600 4650 27,505 -50.02(-1.06%)
Feb 12, 2021 4701 4726 4672 4700 19,700 -8.31(-0.18%)
Feb 11, 2021 4703 4790 4700 4708 18,663 +6.50(+0.14%)
Feb 10, 2021 4699 4769 4661 4702 19,894 +2.09(+0.04%)
Feb 09, 2021 4724 4740 4655 4700 15,776 -41.19(-0.87%)
Feb 08, 2021 4695 4807 4675 4741 22,241 +72.52(+1.55%)
Feb 05, 2021 4583 4694 4573 4668 19,100 +116.30(+2.55%)
Feb 04, 2021 4500 4586 4438 4552 17,317 +52.54(+1.17%)
Feb 03, 2021 4491 4523 4448 4500 35,964 -10.41(-0.23%)
Feb 02, 2021 4512 4556 4471 4510 42,238 -20.02(-0.44%)
Feb 01, 2021 4490 4550 4437 4530 39,525 +83.52(+1.88%)
Jan 29, 2021 4457 4517 4405 4446 37,700 -71.73(-1.59%)
Jan 28, 2021 4563 4563 4362 4518 43,176 -16.79(-0.37%)
Jan 27, 2021 4493 4570 4455 4535 40,996 -10.72(-0.24%)
Jan 26, 2021 4528 4610 4480 4546 43,372 +5.72(+0.13%)
Jan 25, 2021 4468 4545 4468 4540 30,996 +54.09(+1.21%)
Jan 22, 2021 4438 4499 4366 4486 28,000 +34.41(+0.77%)
Jan 21, 2021 4288 4465 4280 4452 37,025 +172.68(+4.04%)
Jan 20, 2021 4160 4365 4140 4279 37,009 +118.82(+2.86%)
Jan 19, 2021 4039 4168 4018 4160 31,919 +150.05(+3.74%)
Jan 15, 2021 3951 4030 3951 4010 18,500 +34.90(+0.88%)
Jan 14, 2021 3976 4014 3956 3975 20,821 +3.65(+0.09%)
Jan 13, 2021 3985 4089 3971 3971 22,184 +8.21(+0.21%)
Jan 12, 2021 3982 4006 3936 3963 30,736 -23.68(-0.59%)
Jan 11, 2021 3931 4016 3885 3987 34,259 +56.87(+1.45%)
Jan 08, 2021 4038 4077 3893 3930 44,600 -95.93(-2.38%)
Jan 07, 2021 3985 4081 3977 4026 29,572 +59.44(+1.50%)
Jan 06, 2021 3958 4021 3892 3966 29,433 -42.42(-1.06%)
Jan 05, 2021 4026 4050 3965 4009 26,791 -31.74(-0.79%)
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.