Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 3968 4127 3968 4098 21,398 +180.28(+4.60%)
Sep 27, 2022 3990 4016 3864 3918 20,243 -33.79(-0.86%)
Sep 26, 2022 4038 4057 3940 3952 25,480 -106.13(-2.62%)
Sep 23, 2022 3989 4065 3971 4058 20,263 +48.09(+1.20%)
Sep 22, 2022 3992 4058 3990 4010 14,112 -21.91(-0.54%)
Sep 21, 2022 4100 4168 4023 4031 15,125 -53.04(-1.30%)
Sep 20, 2022 4077 4115 4058 4085 13,999 -48.67(-1.18%)
Sep 19, 2022 4067 4155 4067 4133 19,977 +47.48(+1.16%)
Sep 16, 2022 4028 4091 4001 4086 29,007 +78.22(+1.95%)
Sep 15, 2022 4014 4094 3953 4008 19,049 -28.33(-0.70%)
Sep 14, 2022 4075 4082 3978 4036 25,974 -30.19(-0.74%)
Sep 13, 2022 4205 4205 4062 4066 18,623 -224.55(-5.23%)
Sep 12, 2022 4304 4350 4244 4291 14,449 +26.75(+0.63%)
Sep 09, 2022 4211 4303 4195 4264 12,635 +72.21(+1.72%)
Sep 08, 2022 4085 4192 4085 4192 17,444 +58.10(+1.41%)
Sep 07, 2022 4057 4142 4053 4134 20,769 +93.50(+2.31%)
Sep 06, 2022 4097 4097 3994 4040 20,496 -53.12(-1.30%)
Sep 02, 2022 4099 4190 4058 4093 16,659 -23.53(-0.57%)
Sep 01, 2022 4102 4168 4055 4117 21,237 -23.40(-0.57%)
Aug 31, 2022 4194 4223 4136 4140 34,306 -16.47(-0.40%)
Aug 30, 2022 4250 4270 4147 4157 20,033 -56.52(-1.34%)
Aug 29, 2022 4190 4249 4190 4213 19,254 -11.94(-0.28%)
Aug 26, 2022 4388 4389 4192 4225 17,418 -140.00(-3.21%)
Aug 25, 2022 4286 4408 4286 4365 14,189 +75.98(+1.77%)
Aug 24, 2022 4178 4330 4178 4289 15,818 +88.10(+2.10%)
Aug 23, 2022 4234 4282 4200 4201 15,501 -7.70(-0.18%)
Aug 22, 2022 4268 4286 4205 4209 19,555 -64.68(-1.51%)
Aug 19, 2022 4415 4438 4254 4273 19,145 -166.84(-3.76%)
Aug 18, 2022 4439 4458 4400 4440 10,596 +19.82(+0.45%)
Aug 17, 2022 4410 4459 4356 4420 14,978 -24.69(-0.56%)
Aug 16, 2022 4404 4490 4360 4445 18,095 +37.80(+0.86%)
Aug 15, 2022 4438 4490 4378 4407 9,773 -47.52(-1.07%)
Aug 12, 2022 4407 4476 4386 4455 11,007 +66.41(+1.51%)
Aug 11, 2022 4425 4457 4354 4388 10,867 -5.68(-0.13%)
Aug 10, 2022 4300 4424 4295 4394 13,940 +200.75(+4.79%)
Aug 09, 2022 4350 4360 4175 4193 22,995 -180.76(-4.13%)
Aug 08, 2022 4352 4445 4352 4374 12,197 +14.27(+0.33%)
Aug 05, 2022 4305 4376 4305 4360 9,379 -22.14(-0.51%)
Aug 04, 2022 4286 4441 4286 4382 14,887 +102.25(+2.39%)
Aug 03, 2022 4228 4323 4214 4280 20,712 +32.82(+0.77%)
Aug 02, 2022 4398 4420 4244 4247 13,443 -172.64(-3.91%)
Aug 01, 2022 4370 4508 4335 4419 14,545 +26.34(+0.60%)
Jul 29, 2022 4388 4412 4304 4393 19,737 +3.26(+0.07%)
Jul 28, 2022 4415 4458 4326 4390 19,749 +17.31(+0.40%)
Jul 27, 2022 4365 4419 4240 4373 23,736 +12.51(+0.29%)
Jul 26, 2022 4440 4464 4350 4360 17,162 -104.81(-2.35%)
Jul 25, 2022 4536 4536 4426 4465 13,060 -87.78(-1.93%)
Jul 22, 2022 4557 4626 4492 4553 13,381 -0.07(-0.00%)
Jul 21, 2022 4430 4566 4363 4553 13,628 +110.48(+2.49%)
Jul 20, 2022 4414 4466 4351 4442 14,907 -16.09(-0.36%)
Jul 19, 2022 4392 4488 4350 4458 11,928 +94.32(+2.16%)
Jul 18, 2022 4380 4442 4349 4364 13,155 +0.54(+0.01%)
Jul 15, 2022 4380 4410 4314 4363 17,342 +1.90(+0.04%)
Jul 14, 2022 4283 4383 4265 4362 13,725 -26.13(-0.60%)
Jul 13, 2022 4260 4493 4236 4388 14,515 +24.64(+0.56%)
Jul 12, 2022 4407 4516 4317 4363 17,870 -9.62(-0.22%)
Jul 11, 2022 4340 4412 4340 4373 14,358 +1.84(+0.04%)
Jul 08, 2022 4353 4408 4318 4371 13,027 +3.87(+0.09%)
Jul 07, 2022 4355 4377 4273 4367 17,592 +18.49(+0.43%)
Jul 06, 2022 4368 4405 4246 4348 19,525 -20.56(-0.47%)
Jul 05, 2022 4119 4392 4100 4369 25,845 +200.09(+4.80%)
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.