Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2022 2574 2595 2560 2571 0 +0.00(+0.00%)
Apr 29, 2022 2574 2595 2560 2571 0 +4.00(+0.16%)
Apr 28, 2022 2567 0 +30.00(+1.18%)
Apr 27, 2022 2537 0 +30.00(+1.20%)
Apr 26, 2022 2507 0 +20.00(+0.80%)
Apr 25, 2022 2487 0 -55.00(-2.16%)
Apr 23, 2022 2575 2577 2516 2542 0 +0.00(+0.00%)
Apr 22, 2022 2575 2577 2516 2542 0 -12.00(-0.47%)
Apr 21, 2022 2554 0 -39.00(-1.50%)
Apr 20, 2022 2593 0 +13.00(+0.50%)
Apr 19, 2022 2580 0 +2.00(+0.08%)
Apr 18, 2022 2578 0 -43.00(-1.64%)
Apr 15, 2022 2641 2653 2620 2621 0 +0.00(+0.00%)
Apr 14, 2022 2641 2653 2620 2621 0 -15.00(-0.57%)
Apr 13, 2022 2636 0 +2.00(+0.08%)
Apr 12, 2022 2634 0 -33.00(-1.24%)
Apr 11, 2022 2667 0 -18.00(-0.67%)
Apr 09, 2022 2639 2695 2632 2685 0 +0.00(+0.00%)
Apr 08, 2022 2639 2695 2632 2685 0 +11.00(+0.41%)
Apr 07, 2022 2674 0 +69.00(+2.65%)
Apr 06, 2022 2605 0 +16.00(+0.62%)
Apr 05, 2022 2589 0 +27.00(+1.05%)
Apr 04, 2022 2562 0 -36.00(-1.39%)
Apr 02, 2022 2640 2647 2596 2598 0 +0.00(+0.00%)
Apr 01, 2022 2640 2647 2596 2598 0 -1.00(-0.04%)
Mar 31, 2022 2599 0 -52.00(-1.96%)
Mar 30, 2022 2651 0 +12.00(+0.45%)
Mar 29, 2022 2639 0 +37.00(+1.42%)
Mar 28, 2022 2602 0 +31.00(+1.21%)
Mar 26, 2022 2562 2590 2536 2571 0 +0.00(+0.00%)
Mar 25, 2022 2562 2590 2536 2571 0 +9.00(+0.35%)
Mar 24, 2022 2562 0 -69.00(-2.62%)
Mar 23, 2022 2631 0 +45.00(+1.74%)
Mar 22, 2022 2586 0 +65.00(+2.58%)
Mar 21, 2022 2521 0 -15.00(-0.59%)
Mar 19, 2022 2513 2558 2491 2536 0 +0.00(+0.00%)
Mar 18, 2022 2513 2558 2491 2536 0 -1.00(-0.04%)
Mar 17, 2022 2537 0 +5.00(+0.20%)
Mar 16, 2022 2532 0 +10.00(+0.40%)
Mar 15, 2022 2522 0 -89.00(-3.41%)
Mar 14, 2022 2611 0 -15.00(-0.57%)
Mar 12, 2022 2665 2684 2612 2626 0 +0.00(+0.00%)
Mar 11, 2022 2665 2684 2612 2626 0 +6.00(+0.23%)
Mar 10, 2022 2620 0 -48.00(-1.80%)
Mar 09, 2022 2630 2670 2594 2668 0 +26.00(+0.98%)
Mar 08, 2022 2638 2674 2617 2642 0 +7.00(+0.27%)
Mar 07, 2022 2602 2641 2599 2635 0 +37.00(+1.42%)
Mar 05, 2022 2562 2622 2549 2598 0 +0.00(+0.00%)
Mar 04, 2022 2562 2622 2549 2598 0 -22.00(-0.84%)
Mar 03, 2022 2620 0 +95.00(+3.76%)
Mar 02, 2022 2537 2565 2506 2525 0 -18.00(-0.71%)
Mar 01, 2022 2520 2547 2471 2543 0 +26.00(+1.03%)
Feb 28, 2022 2585 2590 2515 2517 0 -90.00(-3.45%)
Feb 26, 2022 2621 2643 2601 2607 0 +0.00(+0.00%)
Feb 25, 2022 2621 2643 2601 2607 0 -7.00(-0.27%)
Feb 24, 2022 2614 0 -56.00(-2.10%)
Feb 23, 2022 2660 2698 2647 2670 0 +16.00(+0.60%)
Feb 22, 2022 2623 2663 2611 2654 0 +16.00(+0.61%)
Feb 21, 2022 2656 2668 2626 2638 0 +0.00(+0.00%)
Feb 20, 2022 2656 2668 2626 2638 0 +0.00(+0.00%)
Feb 19, 2022 2656 2668 2626 2638 0 +0.00(+0.00%)
Feb 18, 2022 2656 2668 2626 2638 0 -24.00(-0.90%)
Feb 17, 2022 2670 2706 2651 2662 0 -9.00(-0.34%)
Feb 16, 2022 2730 2744 2669 2671 0 -62.00(-2.27%)
Feb 15, 2022 2741 2753 2716 2733 0 -4.00(-0.15%)
Feb 14, 2022 2780 2780 2727 2737 0 -73.00(-2.60%)
Feb 12, 2022 2810 2825 2771 2810 0 +0.00(+0.00%)
Feb 11, 2022 2810 2825 2771 2810 0 -1.00(-0.04%)
Feb 10, 2022 2811 0 +15.00(+0.54%)
Feb 09, 2022 2728 2811 2721 2796 0 +72.00(+2.64%)
Feb 08, 2022 2700 2734 2686 2724 0 +22.00(+0.81%)
Feb 07, 2022 2717 2737 2677 2702 0 -16.00(-0.59%)
Feb 05, 2022 2705 2732 2703 2718 0 +0.00(+0.00%)
Feb 04, 2022 2705 2732 2703 2718 0 -6.00(-0.22%)
Feb 03, 2022 2724 0 +112.00(+4.29%)
Feb 02, 2022 2613 2641 2601 2612 0 +7.00(+0.27%)
Feb 01, 2022 2533 2619 2530 2605 0 +71.00(+2.80%)
Jan 31, 2022 2508 2534 2491 2534 0 +38.00(+1.52%)
Jan 29, 2022 2444 2499 2440 2496 0 +0.00(+0.00%)
Jan 28, 2022 2444 2499 2440 2496 0 +2.00(+0.08%)
Jan 27, 2022 2494 0 -6.00(-0.24%)
Jan 26, 2022 2505 2535 2496 2500 0 +4.00(+0.16%)
Jan 25, 2022 2504 2524 2488 2496 0 -5.00(-0.20%)
Jan 24, 2022 2569 2576 2492 2501 0 -90.00(-3.47%)
Jan 22, 2022 2627 2640 2575 2591 0 +0.00(+0.00%)
Jan 21, 2022 2627 2640 2575 2591 0 +15.00(+0.58%)
Jan 20, 2022 2576 0 -86.00(-3.23%)
Jan 19, 2022 2624 2680 2607 2662 0 +22.00(+0.83%)
Jan 18, 2022 2668 2675 2620 2640 0 -40.00(-1.49%)
Jan 17, 2022 2625 2683 2624 2680 0 +0.00(+0.00%)
Jan 16, 2022 2625 2683 2624 2680 0 +0.00(+0.00%)
Jan 15, 2022 2625 2683 2624 2680 0 +0.00(+0.00%)
Jan 14, 2022 2625 2683 2624 2680 0 +63.00(+2.41%)
Jan 13, 2022 2560 2629 2560 2617 0 +56.00(+2.19%)
Jan 12, 2022 2595 2610 2550 2561 0 -26.00(-1.01%)
Jan 11, 2022 2535 2604 2515 2587 0 +57.00(+2.25%)
Jan 10, 2022 2514 2539 2499 2530 0 +6.00(+0.24%)
Jan 08, 2022 2442 2530 2435 2524 0 +0.00(+0.00%)
Jan 07, 2022 2442 2530 2435 2524 0 +3.00(+0.12%)
Jan 06, 2022 2521 0 +64.00(+2.60%)
Jan 05, 2022 2475 2482 2418 2457 0 -15.00(-0.61%)
Jan 04, 2022 2502 2523 2450 2472 0 -31.00(-1.24%)
Jan 03, 2022 2540 2553 2476 2503 0 -36.00(-1.42%)
Jan 01, 2022 2565 2565 2513 2539 0 +0.00(+0.00%)
Dec 31, 2021 2565 2565 2513 2539 0 +19.00(+0.75%)
Dec 30, 2021 2520 0 +11.00(+0.44%)
Dec 29, 2021 2482 2519 2464 2509 0 +27.00(+1.09%)
Dec 28, 2021 2476 2498 2460 2482 0 +12.00(+0.49%)
Dec 27, 2021 2464 2487 2433 2470 0 +10.00(+0.41%)
Dec 25, 2021 2473 2510 2446 2460 0 +0.00(+0.00%)
Dec 24, 2021 2473 2510 2446 2460 0 +0.00(+0.00%)
Dec 23, 2021 2473 2510 2446 2460 0 -13.00(-0.53%)
Dec 22, 2021 2473 0 +3.00(+0.12%)
Dec 21, 2021 2433 2475 2420 2470 0 +49.00(+2.02%)
Dec 20, 2021 2467 2477 2417 2421 0 -68.00(-2.73%)
Dec 18, 2021 2540 2550 2478 2489 0 +0.00(+0.00%)
Dec 17, 2021 2540 2550 2478 2489 0 -8.00(-0.32%)
Dec 16, 2021 2497 0 -52.00(-2.04%)
Dec 15, 2021 2512 2553 2482 2549 0 +35.00(+1.39%)
Dec 14, 2021 2536 2548 2494 2514 0 -15.00(-0.59%)
Dec 13, 2021 2475 2536 2469 2529 0 +67.00(+2.72%)
Dec 11, 2021 2451 2475 2434 2462 0 +0.00(+0.00%)
Dec 10, 2021 2451 2475 2434 2462 0 -4.00(-0.16%)
Dec 09, 2021 2466 0 -18.00(-0.72%)
Dec 08, 2021 2485 2493 2462 2484 0 -7.00(-0.28%)
Dec 07, 2021 2465 2497 2454 2491 0 +27.00(+1.10%)
Dec 06, 2021 2477 2492 2442 2464 0 -2.00(-0.08%)
Dec 04, 2021 2450 2477 2435 2466 0 +0.00(+0.00%)
Dec 03, 2021 2450 2477 2435 2466 0 -1.00(-0.04%)
Dec 02, 2021 2467 0 +130.00(+5.56%)
Dec 01, 2021 2364 2377 2333 2337 0 -4.00(-0.17%)
Nov 30, 2021 2375 2384 2338 2341 0 -44.00(-1.84%)
Nov 29, 2021 2403 2425 2372 2385 0 -5.00(-0.21%)
Nov 27, 2021 2482 2489 2388 2390 0 +0.00(+0.00%)
Nov 26, 2021 2482 2489 2388 2390 0 -6.00(-0.25%)
Nov 25, 2021 2396 0 -106.00(-4.24%)
Nov 24, 2021 2568 2571 2495 2502 0 -66.00(-2.57%)
Nov 23, 2021 2588 2598 2557 2568 0 -21.00(-0.81%)
Nov 22, 2021 2592 2592 2565 2589 0 -3.00(-0.12%)
Nov 20, 2021 2578 2593 2545 2592 0 +0.00(+0.00%)
Nov 19, 2021 2578 2593 2545 2592 0 +9.00(+0.35%)
Nov 18, 2021 2583 0 +9.00(+0.35%)
Nov 17, 2021 2561 2586 2545 2574 0 +13.00(+0.51%)
Nov 16, 2021 2535 2563 2517 2561 0 +25.00(+0.99%)
Nov 15, 2021 2531 2557 2521 2536 0 +11.00(+0.44%)
Nov 13, 2021 2535 2535 2510 2525 0 +0.00(+0.00%)
Nov 12, 2021 2535 2535 2510 2525 0 +0.00(+0.00%)
Nov 11, 2021 2525 0 +10.00(+0.40%)
Nov 10, 2021 2475 2536 2467 2515 0 +44.00(+1.78%)
Nov 09, 2021 2484 2492 2441 2471 0 +6.00(+0.24%)
Nov 08, 2021 2452 2484 2433 2465 0 +17.00(+0.69%)
Nov 06, 2021 2478 2496 2445 2448 0 +0.00(+0.00%)
Nov 05, 2021 2478 2496 2445 2448 0 +0.00(+0.00%)
Nov 04, 2021 2448 0 -25.00(-1.01%)
Nov 03, 2021 2473 0 -34.00(-1.36%)
Nov 02, 2021 2507 0 -95.00(-3.65%)
Nov 01, 2021 2602 0 +14.00(+0.54%)
Oct 30, 2021 2607 2607 2569 2588 0 +0.00(+0.00%)
Oct 29, 2021 2607 2607 2569 2588 0 +8.00(+0.31%)
Oct 28, 2021 2580 0 -23.00(-0.88%)
Oct 27, 2021 2603 0 +22.00(+0.85%)
Oct 26, 2021 2581 0 -35.00(-1.34%)
Oct 25, 2021 2616 0 +26.00(+1.00%)
Oct 22, 2021 2560 2601 2518 2590 0 +7.00(+0.27%)
Oct 21, 2021 2583 0 +78.00(+3.11%)
Oct 20, 2021 2505 0 -54.00(-2.11%)
Oct 19, 2021 2559 0 -51.00(-1.95%)
Oct 18, 2021 2610 0 +1.00(+0.04%)
Oct 16, 2021 2588 2617 2565 2609 0 +0.00(+0.00%)
Oct 15, 2021 2588 2617 2565 2609 0 +2.00(+0.08%)
Oct 14, 2021 2607 0 +5.00(+0.19%)
Oct 13, 2021 2602 0 -73.00(-2.73%)
Oct 12, 2021 2675 0 -7.00(-0.26%)
Oct 11, 2021 2682 0 -74.00(-2.69%)
Oct 09, 2021 2737 2774 2726 2756 0 +0.00(+0.00%)
Oct 08, 2021 2737 2774 2726 2756 0 +6.00(+0.22%)
Oct 07, 2021 2750 0 +35.00(+1.29%)
Oct 06, 2021 2715 0 -40.00(-1.45%)
Oct 05, 2021 2755 0 +3.00(+0.11%)
Oct 04, 2021 2752 0 +42.00(+1.55%)
Oct 02, 2021 2641 2723 2633 2710 0 +0.00(+0.00%)
Oct 01, 2021 2641 2723 2633 2710 0 +0.00(+0.00%)
Sep 30, 2021 2710 0 +121.00(+4.67%)
Sep 29, 2021 2589 0 +34.00(+1.33%)
Sep 28, 2021 2555 0 +9.00(+0.35%)
Sep 27, 2021 2546 0 -38.00(-1.47%)
Sep 25, 2021 2609 2617 2561 2584 0 +0.00(+0.00%)
Sep 24, 2021 2609 2617 2561 2584 0 -7.00(-0.27%)
Sep 23, 2021 2591 0 -61.00(-2.30%)
Sep 22, 2021 2652 0 +47.00(+1.80%)
Sep 21, 2021 2605 0 +12.00(+0.46%)
Sep 20, 2021 2593 0 -67.00(-2.52%)
Sep 18, 2021 2663 2672 2635 2660 0 +0.00(+0.00%)
Sep 17, 2021 2663 2672 2635 2660 0 -5.00(-0.19%)
Sep 16, 2021 2665 0 +2.00(+0.08%)
Sep 15, 2021 2663 0 +7.00(+0.26%)
Sep 14, 2021 2656 0 +19.00(+0.72%)
Sep 13, 2021 2637 0 +28.00(+1.07%)
Sep 11, 2021 2685 2699 2597 2609 0 +0.00(+0.00%)
Sep 10, 2021 2685 2699 2597 2609 0 +6.00(+0.23%)
Sep 09, 2021 2603 0 -84.00(-3.13%)
Sep 08, 2021 2687 0 -17.00(-0.63%)
Sep 07, 2021 2704 0 +57.00(+2.15%)
Sep 06, 2021 2621 2666 2619 2647 0 +0.00(+0.00%)
Sep 05, 2021 2621 2666 2619 2647 0 +0.00(+0.00%)
Sep 04, 2021 2621 2666 2619 2647 0 +0.00(+0.00%)
Sep 03, 2021 2621 2666 2619 2647 0 -7.00(-0.26%)
Sep 02, 2021 2654 0 +116.00(+4.57%)
Sep 01, 2021 2538 0 -2.00(-0.08%)
Aug 31, 2021 2540 0 -57.00(-2.19%)
Aug 30, 2021 2597 0 +25.00(+0.97%)
Aug 28, 2021 2607 2634 2572 2572 0 +0.00(+0.00%)
Aug 27, 2021 2607 2634 2572 2572 0 -10.00(-0.39%)
Aug 26, 2021 2582 0 -30.00(-1.15%)
Aug 25, 2021 2612 0 +42.00(+1.63%)
Aug 24, 2021 2570 0 +16.00(+0.63%)
Aug 23, 2021 2554 0 -5.00(-0.20%)
Aug 21, 2021 2622 2633 2559 2559 0 +0.00(+0.00%)
Aug 20, 2021 2622 2633 2559 2559 0 -8.00(-0.31%)
Aug 19, 2021 2567 0 -106.00(-3.97%)
Aug 18, 2021 2673 0 +25.00(+0.94%)
Aug 17, 2021 2648 0 +41.00(+1.57%)
Aug 16, 2021 2607 0 -1.00(-0.04%)
Aug 14, 2021 2589 2622 2586 2608 0 +0.00(+0.00%)
Aug 13, 2021 2589 2622 2586 2608 0 -12.00(-0.46%)
Aug 12, 2021 2620 0 +40.00(+1.55%)
Aug 11, 2021 2580 0 +44.00(+1.74%)
Aug 10, 2021 2536 0 +56.00(+2.26%)
Aug 09, 2021 2480 0 -3.00(-0.12%)
Aug 07, 2021 2455 2483 2443 2483 0 +0.00(+0.00%)
Aug 06, 2021 2455 2483 2443 2483 0 +9.00(+0.36%)
Aug 05, 2021 2474 0 +81.00(+3.38%)
Aug 04, 2021 2393 0 -33.00(-1.36%)
Aug 03, 2021 2426 0 +63.00(+2.67%)
Aug 02, 2021 2363 0 +4.00(+0.17%)
Jul 31, 2021 2410 2416 2356 2359 0 +0.00(+0.00%)
Jul 30, 2021 2410 2416 2356 2359 0 -7.00(-0.30%)
Jul 29, 2021 2366 0 -61.00(-2.51%)
Jul 28, 2021 2427 0 +34.00(+1.42%)
Jul 27, 2021 2393 0 +1.00(+0.04%)
Jul 26, 2021 2392 0 +72.00(+3.10%)
Jul 24, 2021 2313 2336 2299 2320 0 +0.00(+0.00%)
Jul 23, 2021 2313 2336 2299 2320 0 -1.00(-0.04%)
Jul 22, 2021 2321 0 +56.00(+2.47%)
Jul 21, 2021 2265 0 +8.00(+0.35%)
Jul 20, 2021 2257 0 +18.00(+0.80%)
Jul 19, 2021 2239 0 -71.00(-3.07%)
Jul 17, 2021 2375 2391 2304 2310 0 +0.00(+0.00%)
Jul 16, 2021 2375 2391 2304 2310 0 -10.00(-0.43%)
Jul 15, 2021 2320 0 -82.00(-3.41%)
Jul 14, 2021 2402 0 +3.00(+0.13%)
Jul 13, 2021 2399 0 -31.00(-1.28%)
Jul 12, 2021 2430 0 +77.00(+3.27%)
Jul 10, 2021 2287 2357 2284 2353 0 +0.00(+0.00%)
Jul 09, 2021 2287 2357 2284 2353 0 +6.00(+0.26%)
Jul 08, 2021 2347 0 +51.00(+2.22%)
Jul 07, 2021 2296 0 -2.00(-0.09%)
Jul 06, 2021 2298 0 -22.00(-0.95%)
Jul 05, 2021 2355 2375 2313 2320 0 +0.00(+0.00%)
Jul 04, 2021 2355 2375 2313 2320 0 +0.00(+0.00%)
Jul 03, 2021 2355 2375 2313 2320 0 +0.00(+0.00%)
Jul 02, 2021 2355 2375 2313 2320 0 +1.00(+0.04%)
Jul 01, 2021 2319 0 -70.00(-2.93%)
Jun 30, 2021 2389 0 -1.00(-0.04%)
Jun 29, 2021 2390 0 +10.00(+0.42%)
Jun 28, 2021 2380 0 +1.00(+0.04%)
Jun 26, 2021 2347 2396 2337 2379 0 +0.00(+0.00%)
Jun 25, 2021 2347 2396 2337 2379 0 -1.00(-0.04%)
Jun 24, 2021 2380 0 +11.00(+0.46%)
Jun 23, 2021 2369 0 -27.00(-1.13%)
Jun 22, 2021 2396 0 +18.00(+0.76%)
Jun 21, 2021 2378 0 +10.00(+0.42%)
Jun 19, 2021 2386 2404 2364 2368 0 +0.00(+0.00%)
Jun 18, 2021 2386 2404 2364 2368 0 -4.00(-0.17%)
Jun 17, 2021 2372 0 -50.00(-2.06%)
Jun 16, 2021 2422 0 -6.00(-0.25%)
Jun 15, 2021 2428 0 -19.00(-0.78%)
Jun 14, 2021 2447 0 +45.00(+1.87%)
Jun 12, 2021 2431 2434 2391 2402 0 +0.00(+0.00%)
Jun 11, 2021 2431 2434 2391 2402 0 +0.00(+0.00%)
Jun 10, 2021 2402 0 +10.00(+0.42%)
Jun 09, 2021 2392 0 -26.00(-1.08%)
Jun 08, 2021 2418 0 +14.00(+0.58%)
Jun 07, 2021 2404 0 -45.00(-1.84%)
Jun 05, 2021 2453 2472 2427 2449 0 +0.00(+0.00%)
Jun 04, 2021 2453 2472 2427 2449 0 -3.00(-0.12%)
Jun 03, 2021 2452 0 -14.00(-0.57%)
Jun 02, 2021 2466 0 -1.00(-0.04%)
Jun 01, 2021 2467 0 +10.00(+0.41%)
May 31, 2021 2477 2477 2452 2457 0 +0.00(+0.00%)
May 30, 2021 2477 2477 2452 2457 0 +0.00(+0.00%)
May 29, 2021 2477 2477 2452 2457 0 +0.00(+0.00%)
May 28, 2021 2477 2477 2452 2457 0 +1.00(+0.04%)
May 27, 2021 2456 0 -3.00(-0.12%)
May 26, 2021 2459 0 +79.00(+3.32%)
May 25, 2021 2380 0 -9.00(-0.38%)
May 24, 2021 2389 0 -67.00(-2.73%)
May 22, 2021 2440 2470 2433 2456 0 +0.00(+0.00%)
May 21, 2021 2440 2470 2433 2456 0 +0.00(+0.00%)
May 20, 2021 2456 0 -13.00(-0.53%)
May 19, 2021 2469 0 -35.00(-1.40%)
May 18, 2021 2504 0 -35.00(-1.38%)
May 17, 2021 2539 0 +54.00(+2.17%)
May 15, 2021 2502 2508 2460 2485 0 +0.00(+0.00%)
May 14, 2021 2502 2508 2460 2485 0 +11.00(+0.44%)
May 13, 2021 2474 0 -43.00(-1.71%)
May 12, 2021 2517 0 +51.00(+2.07%)
May 11, 2021 2466 0 -48.00(-1.91%)
May 10, 2021 2514 0 +45.00(+1.82%)
May 08, 2021 2414 2473 2392 2469 0 +0.00(+0.00%)
May 07, 2021 2414 2473 2392 2469 0 +6.00(+0.24%)
May 06, 2021 2463 0 +68.00(+2.84%)
May 05, 2021 2395 0 +71.00(+3.06%)
May 04, 2021 2324 0 -45.00(-1.90%)
May 03, 2021 2369 0 -11.00(-0.46%)
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.