Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2084 2108 2069 2096 105,669 +11.87(+0.57%)
Dec 30, 2021 2103 2107 2077 2085 76,220 -19.52(-0.93%)
Dec 29, 2021 2068 2110 2058 2104 100,822 +44.10(+2.14%)
Dec 28, 2021 2048 2064 2037 2060 83,931 +12.88(+0.63%)
Dec 27, 2021 2015 2048 2005 2047 72,457 +32.56(+1.62%)
Dec 23, 2021 2027 2040 2008 2014 103,100 -9.66(-0.48%)
Dec 22, 2021 1990 2028 1989 2024 92,775 +33.79(+1.70%)
Dec 21, 2021 2012 2012 1975 1990 124,593 -3.93(-0.20%)
Dec 20, 2021 1986 1998 1941 1994 170,548 -2.07(-0.10%)
Dec 17, 2021 2016 2016 1973 1996 342,168 -14.85(-0.74%)
Dec 16, 2021 2057 2066 2008 2011 169,982 -37.37(-1.82%)
Dec 15, 2021 1991 2053 1984 2049 166,769 +49.05(+2.45%)
Dec 14, 2021 1983 2011 1971 2000 158,162 +13.44(+0.68%)
Dec 13, 2021 2001 2001 1964 1986 169,788 -16.92(-0.84%)
Dec 10, 2021 1976 2007 1959 2003 161,271 +37.19(+1.89%)
Dec 09, 2021 1978 2008 1952 1966 268,815 -23.03(-1.16%)
Dec 08, 2021 2014 2020 1941 1989 251,100 -34.71(-1.72%)
Dec 07, 2021 1914 2029 1891 2024 280,383 +143.58(+7.64%)
Dec 06, 2021 1878 1886 1858 1880 178,656 +16.99(+0.91%)
Dec 03, 2021 1875 1898 1855 1863 175,547 -5.29(-0.28%)
Dec 02, 2021 1818 1874 1816 1868 146,919 +61.46(+3.40%)
Dec 01, 2021 1836 1861 1807 1807 139,015 -10.24(-0.56%)
Nov 30, 2021 1835 1853 1813 1817 218,363 -21.62(-1.18%)
Nov 29, 2021 1828 1855 1816 1839 137,301 +24.51(+1.35%)
Nov 26, 2021 1837 1843 1807 1814 90,605 -40.87(-2.20%)
Nov 24, 2021 1866 1870 1852 1855 122,927 -25.05(-1.33%)
Nov 23, 2021 1874 1884 1850 1880 119,331 +15.22(+0.82%)
Nov 22, 2021 1860 1876 1851 1865 114,403 +5.20(+0.28%)
Nov 19, 2021 1887 1887 1857 1860 206,673 -16.17(-0.86%)
Nov 18, 2021 1894 1880 1873 1876 138,530 -17.99(-0.95%)
Nov 17, 2021 1920 1922 1892 1894 122,426 -17.44(-0.91%)
Nov 16, 2021 1907 1941 1905 1911 128,861 -0.56(-0.03%)
Nov 15, 2021 1895 1921 1886 1912 153,189 +25.61(+1.36%)
Nov 12, 2021 1896 1905 1880 1886 120,512 -0.66(-0.03%)
Nov 11, 2021 1879 1904 1876 1887 129,487 +5.47(+0.29%)
Nov 10, 2021 1863 1881 195,606 +15.04(+0.81%)
Nov 09, 2021 1825 1869 1814 1866 190,515 +45.45(+2.50%)
Nov 08, 2021 1827 1835 1799 1821 140,079 +2.99(+0.16%)
Nov 05, 2021 1822 1830 1802 1818 116,087 +8.89(+0.49%)
Nov 04, 2021 1799 1832 1795 1809 145,929 +17.37(+0.97%)
Nov 03, 2021 1791 1799 1769 1792 140,086 +3.53(+0.20%)
Nov 02, 2021 1785 1803 1779 1788 180,921 +8.71(+0.49%)
Nov 01, 2021 1794 1801 1768 1779 177,025 -5.40(-0.30%)
Oct 29, 2021 1780 1797 1772 1785 232,311 +4.74(+0.27%)
Oct 28, 2021 1825 1831 1775 1780 203,684 -45.76(-2.51%)
Oct 27, 2021 1825 1838 1818 1826 138,017 -0.14(-0.01%)
Oct 26, 2021 1828 1833 1826 138,983 +4.91(+0.27%)
Oct 25, 2021 1839 1845 1812 1821 142,482 -11.80(-0.64%)
Oct 22, 2021 1811 1841 1794 1833 175,232 +25.21(+1.39%)
Oct 21, 2021 1782 1816 1781 1808 185,237 +38.63(+2.18%)
Oct 20, 2021 1771 1792 1764 1769 191,988 +4.84(+0.27%)
Oct 19, 2021 1758 1778 1754 1764 174,825 +5.72(+0.33%)
Oct 18, 2021 1733 1768 1730 1758 237,950 +22.46(+1.29%)
Oct 15, 2021 1732 1742 1722 1736 177,277 +18.48(+1.08%)
Oct 14, 2021 1689 1720 1686 1718 147,766 +34.47(+2.05%)
Oct 13, 2021 1675 1688 1650 1683 140,803 +5.79(+0.35%)
Oct 12, 2021 1677 1680 1657 1677 124,794 +3.21(+0.19%)
Oct 11, 2021 1680 1697 1674 1674 109,775 -7.29(-0.43%)
Oct 08, 2021 1681 1699 1667 1681 125,756 -2.36(-0.14%)
Oct 07, 2021 1662 1691 1654 1684 158,041 +19.92(+1.20%)
Oct 06, 2021 1660 1680 1647 1664 205,261 +12.59(+0.76%)
Oct 05, 2021 1655 1673 1639 1651 169,904 +8.71(+0.53%)
Oct 04, 2021 1663 1677 1634 1643 190,211 -29.77(-1.78%)
Oct 01, 2021 1707 1707 1657 1672 200,602 -25.71(-1.51%)
Sep 30, 2021 1727 1734 1679 1698 327,372 -39.01(-2.25%)
Sep 29, 2021 1698 1739 1689 1737 228,609 +48.43(+2.87%)
Sep 28, 2021 1694 1701 1669 1689 153,402 -2.76(-0.16%)
Sep 27, 2021 1692 1703 1679 1691 160,647 -3.50(-0.21%)
Sep 24, 2021 1660 1703 1660 1695 218,489 +7.04(+0.42%)
Sep 23, 2021 1692 1704 1675 1688 210,184 +4.03(+0.24%)
Sep 22, 2021 1655 1694 1642 1684 238,852 +40.69(+2.48%)
Sep 21, 2021 1616 1660 1606 1643 287,737 +57.91(+3.65%)
Sep 20, 2021 1584 1598 1559 1585 221,117 -7.72(-0.48%)
Sep 17, 2021 1603 1620 1593 1593 263,158 -14.54(-0.90%)
Sep 16, 2021 1605 1616 1591 1607 135,824 +10.70(+0.67%)
Sep 15, 2021 1569 1598 1553 1597 155,690 +32.95(+2.11%)
Sep 14, 2021 1564 1566 1551 1564 164,137 +10.67(+0.69%)
Sep 13, 2021 1549 1561 1541 1553 179,453 +2.54(+0.16%)
Sep 10, 2021 1558 1567 1549 1551 117,451 -1.33(-0.09%)
Sep 09, 2021 1557 1565 1547 1552 119,284 -4.46(-0.29%)
Sep 08, 2021 1529 1558 1521 1556 152,207 +30.13(+1.97%)
Sep 07, 2021 1530 1545 1523 1526 131,338 -11.03(-0.72%)
Sep 03, 2021 1516 1540 1509 1537 149,610 +16.60(+1.09%)
Sep 02, 2021 1539 1546 1503 1521 213,248 -19.44(-1.26%)
Sep 01, 2021 1553 1554 1530 1540 207,214 -9.06(-0.58%)
Aug 31, 2021 1551 1560 1540 1549 250,950 -6.56(-0.42%)
Aug 30, 2021 1556 1563 1544 1556 166,699 +7.22(+0.47%)
Aug 27, 2021 1579 1579 1544 1548 231,368 -40.41(-2.54%)
Aug 26, 2021 1608 1608 1587 1589 151,104 -24.51(-1.52%)
Aug 25, 2021 1597 1617 1589 1613 123,335 +13.43(+0.84%)
Aug 24, 2021 1616 1624 1595 1600 150,326 -23.00(-1.42%)
Aug 23, 2021 1644 1656 1617 1623 120,312 -17.78(-1.08%)
Aug 20, 2021 1637 1654 1631 1641 154,582 +8.12(+0.50%)
Aug 19, 2021 1602 1641 1600 1633 106,794 +18.84(+1.17%)
Aug 18, 2021 1615 1632 1607 1614 114,774 -2.67(-0.17%)
Aug 17, 2021 1627 1630 1600 1616 133,451 -16.60(-1.02%)
Aug 16, 2021 1610 1636 1607 1633 140,977 +20.46(+1.27%)
Aug 13, 2021 1630 1635 1609 1613 118,821 -17.89(-1.10%)
Aug 12, 2021 1636 1639 1619 1630 130,176 -6.69(-0.41%)
Aug 11, 2021 1634 1650 1633 1637 103,984 +4.37(+0.27%)
Aug 10, 2021 1619 1644 1614 1633 162,966 +16.08(+0.99%)
Aug 09, 2021 1632 1637 1612 1617 108,973 -13.11(-0.80%)
Aug 06, 2021 1638 1647 1626 1630 112,543 -9.76(-0.60%)
Aug 05, 2021 1654 1658 1626 1640 109,131 -5.29(-0.32%)
Aug 04, 2021 1662 1664 1634 1645 139,148 -15.21(-0.92%)
Aug 03, 2021 1628 1667 1628 1660 137,818 +26.10(+1.60%)
Aug 02, 2021 1633 1638 1610 1634 150,274 +10.44(+0.64%)
Jul 30, 2021 1624 1631 1614 1624 132,154 -2.34(-0.14%)
Jul 29, 2021 1616 1634 1594 1626 142,304 +17.31(+1.08%)
Jul 28, 2021 1629 1631 1607 1609 110,286 -16.35(-1.01%)
Jul 27, 2021 1615 1628 1601 1625 130,803 +2.79(+0.17%)
Jul 26, 2021 1630 1634 1615 1622 148,984 -9.97(-0.61%)
Jul 23, 2021 1598 1633 1591 1632 118,758 +38.23(+2.40%)
Jul 22, 2021 1592 1600 1581 1594 148,027 +2.65(+0.17%)
Jul 21, 2021 1603 1609 1579 1591 142,134 -10.50(-0.66%)
Jul 20, 2021 1588 1612 1588 1602 167,705 +17.18(+1.08%)
Jul 19, 2021 1600 1612 1571 1585 181,854 -20.73(-1.29%)
Jul 16, 2021 1600 1612 1593 1605 141,906 +8.22(+0.51%)
Jul 15, 2021 1574 1600 1573 1597 165,045 +17.11(+1.08%)
Jul 14, 2021 1558 1582 1555 1580 122,754 +22.61(+1.45%)
Jul 13, 2021 1573 1579 1552 1557 156,369 -20.19(-1.28%)
Jul 12, 2021 1563 1585 1557 1578 163,207 +13.02(+0.83%)
Jul 09, 2021 1556 1566 1545 1565 177,502 +27.05(+1.76%)
Jul 08, 2021 1534 1547 1524 1537 132,053 -11.81(-0.76%)
Jul 07, 2021 1536 1553 1535 1549 156,044 +7.04(+0.46%)
Jul 06, 2021 1547 1555 1536 1542 193,086 -7.20(-0.46%)
Jul 02, 2021 1526 1551 1526 1549 144,508 +23.72(+1.55%)
Jul 01, 2021 1498 1529 1495 1526 182,711 +33.51(+2.25%)
Jun 30, 2021 1496 1504 1488 1492 154,935 +0.52(+0.03%)
Jun 29, 2021 1500 1503 1487 1492 151,050 -4.46(-0.30%)
Jun 28, 2021 1479 1498 1472 1496 181,762 +16.89(+1.14%)
Jun 25, 2021 1455 1486 1455 1479 439,077 +24.72(+1.70%)
Jun 24, 2021 1447 1460 1442 1455 178,926 +11.52(+0.80%)
Jun 23, 2021 1437 1450 1418 1443 174,267 +8.53(+0.59%)
Jun 22, 2021 1419 1440 1411 1434 169,125 +18.90(+1.34%)
Jun 21, 2021 1400 1420 1400 1416 160,233 +29.32(+2.12%)
Jun 18, 2021 1377 1398 1377 1386 329,608 -4.62(-0.33%)
Jun 17, 2021 1397 1397 1374 1391 171,319 +0.43(+0.03%)
Jun 16, 2021 1398 1403 1384 1390 156,576 -12.57(-0.90%)
Jun 15, 2021 1390 1404 1377 1403 191,647 +17.05(+1.23%)
Jun 14, 2021 1395 1399 1375 1386 174,965 -8.62(-0.62%)
Jun 11, 2021 1379 1396 1376 1395 157,318 +20.08(+1.46%)
Jun 10, 2021 1390 1393 1371 1375 209,990 -12.32(-0.89%)
Jun 09, 2021 1393 1395 1381 1387 134,134 -6.28(-0.45%)
Jun 08, 2021 1384 1400 1375 1393 173,043 +8.48(+0.61%)
Jun 07, 2021 1381 1395 1373 1385 215,162 -2.56(-0.18%)
Jun 04, 2021 1397 1397 1368 1387 192,711 -4.99(-0.36%)
Jun 03, 2021 1392 1401 1389 1392 174,581 -12.47(-0.89%)
Jun 02, 2021 1420 1420 1400 1405 160,826 -6.18(-0.44%)
Jun 01, 2021 1415 1416 1398 1411 198,016 +4.25(+0.30%)
May 28, 2021 1408 1422 1406 1407 175,351 -4.62(-0.33%)
May 27, 2021 1421 1426 1406 1411 237,122 +1.22(+0.09%)
May 26, 2021 1416 1419 1389 1410 287,200 -10.56(-0.74%)
May 25, 2021 1454 1455 1411 1421 432,763 -27.84(-1.92%)
May 24, 2021 1461 1472 1442 1448 295,788 -11.86(-0.81%)
May 21, 2021 1475 1487 1453 1460 283,096 -11.51(-0.78%)
May 20, 2021 1467 1489 1467 1472 139,937 +4.95(+0.34%)
May 19, 2021 1500 1502 1459 1467 220,890 -44.05(-2.92%)
May 18, 2021 1532 1539 1509 1511 160,180 -21.02(-1.37%)
May 17, 2021 1529 1540 1523 1532 138,604 +4.31(+0.28%)
May 14, 2021 1538 1539 1502 1528 138,985 -6.18(-0.40%)
May 13, 2021 1495 1541 1495 1534 180,894 +37.88(+2.53%)
May 12, 2021 1505 1520 1489 1496 267,790 +0.75(+0.05%)
May 11, 2021 1514 1516 1479 1495 193,193 -24.49(-1.61%)
May 10, 2021 1513 1542 1507 1520 187,083 +12.42(+0.82%)
May 07, 2021 1491 1510 1480 1507 161,864 +18.35(+1.23%)
May 06, 2021 1478 1493 1475 1489 179,989 +16.74(+1.14%)
May 05, 2021 1472 1482 1454 1472 170,135 -4.89(-0.33%)
May 04, 2021 1480 1488 1470 1477 210,201 +1.17(+0.08%)
May 03, 2021 1476 1488 1467 1476 141,018 +11.71(+0.80%)
Apr 30, 2021 1472 1478 1463 1464 201,500 -10.84(-0.73%)
Apr 29, 2021 1468 1479 1452 1475 190,344 +14.96(+1.02%)
Apr 28, 2021 1464 1479 1453 1460 171,796 +4.21(+0.29%)
Apr 27, 2021 1451 1462 1442 1456 188,348 +11.91(+0.82%)
Apr 26, 2021 1467 1467 1443 1444 169,780 -27.47(-1.87%)
Apr 23, 2021 1487 1487 1452 1471 178,100 -7.52(-0.51%)
Apr 22, 2021 1489 1491 1465 1479 181,600 -8.02(-0.54%)
Apr 21, 2021 1501 1516 1484 1487 199,865 -27.22(-1.80%)
Apr 20, 2021 1512 1525 1502 1514 161,042 +9.81(+0.65%)
Apr 19, 2021 1496 1517 1494 1504 149,850 +8.46(+0.57%)
Apr 16, 2021 1476 1500 1469 1496 237,500 +28.40(+1.94%)
Apr 15, 2021 1451 1471 1451 1467 108,079 +16.55(+1.14%)
Apr 14, 2021 1438 1455 1424 1451 171,197 +14.98(+1.04%)
Apr 13, 2021 1455 1455 1430 1436 147,809 -18.28(-1.26%)
Apr 12, 2021 1440 1458 1433 1454 207,868 +15.69(+1.09%)
Apr 09, 2021 1422 1442 1410 1438 240,000 +21.35(+1.51%)
Apr 08, 2021 1421 1423 1408 1417 137,915 -6.12(-0.43%)
Apr 07, 2021 1438 1440 1414 1423 168,828 -8.58(-0.60%)
Apr 06, 2021 1411 1441 1409 1432 208,121 +15.97(+1.13%)
Apr 05, 2021 1425 1432 1413 1416 148,706 -2.96(-0.21%)
Apr 01, 2021 1408 1423 1397 1419 164,700 +14.54(+1.04%)
Mar 31, 2021 1430 1430 1402 1404 224,241 -21.06(-1.48%)
Mar 30, 2021 1432 1446 1405 1425 228,253 -6.92(-0.48%)
Mar 29, 2021 1417 1441 1410 1432 251,695 +18.55(+1.31%)
Mar 26, 2021 1374 1424 1371 1414 289,100 +39.32(+2.86%)
Mar 25, 2021 1349 1378 1343 1374 301,304 +20.92(+1.55%)
Mar 24, 2021 1331 1364 1329 1353 283,655 +29.92(+2.26%)
Mar 23, 2021 1343 1354 1323 1324 235,664 -17.65(-1.32%)
Mar 22, 2021 1326 1344 1326 1341 262,679 +16.46(+1.24%)
Mar 19, 2021 1299 1340 1293 1325 526,300 +21.18(+1.62%)
Mar 18, 2021 1287 1314 1287 1304 224,131 +12.64(+0.98%)
Mar 17, 2021 1306 1307 1285 1291 287,829 -8.06(-0.62%)
Mar 16, 2021 1295 1303 1279 1299 260,121 +3.78(+0.29%)
Mar 15, 2021 1283 1297 1274 1295 171,445 +9.70(+0.75%)
Mar 12, 2021 1268 1291 1266 1286 210,500 +23.59(+1.87%)
Mar 11, 2021 1256 1277 1247 1262 228,185 +5.93(+0.47%)
Mar 10, 2021 1223 1264 1214 1256 260,752 +33.51(+2.74%)
Mar 09, 2021 1255 1257 1222 1222 194,500 -18.62(-1.50%)
Mar 08, 2021 1220 1252 1220 1241 247,210 +20.86(+1.71%)
Mar 05, 2021 1175 1226 1168 1220 271,200 +51.81(+4.43%)
Mar 04, 2021 1178 1189 1145 1168 314,273 -11.30(-0.96%)
Mar 03, 2021 1180 1192 1151 1180 351,233 -0.26(-0.02%)
Mar 02, 2021 1185 1200 1147 1180 380,079 +10.61(+0.91%)
Mar 01, 2021 1174 1181 1164 1169 339,308 +9.47(+0.82%)
Feb 26, 2021 1170 1184 1159 1160 352,900 -0.65(-0.06%)
Feb 25, 2021 1186 1200 1156 1161 300,549 -29.29(-2.46%)
Feb 24, 2021 1182 1194 1168 1190 217,819 +4.67(+0.39%)
Feb 23, 2021 1195 1197 1175 1185 220,993 -3.40(-0.29%)
Feb 22, 2021 1207 1207 1184 1189 260,859 -17.14(-1.42%)
Feb 19, 2021 1212 1222 1198 1206 208,100 -5.56(-0.46%)
Feb 18, 2021 1190 1218 1185 1211 187,383 +18.32(+1.54%)
Feb 17, 2021 1165 1200 1165 1193 184,810 +19.65(+1.67%)
Feb 16, 2021 1143 1182 1143 1173 225,231 +26.67(+2.33%)
Feb 12, 2021 1151 1166 1143 1147 191,100 -3.77(-0.33%)
Feb 11, 2021 1211 1218 1139 1150 366,351 -62.25(-5.13%)
Feb 10, 2021 1235 1235 1211 1213 205,039 -11.65(-0.95%)
Feb 09, 2021 1225 1238 1217 1224 198,691 -0.63(-0.05%)
Feb 08, 2021 1220 1234 1220 1225 161,211 +4.52(+0.37%)
Feb 05, 2021 1231 1233 1215 1220 230,900 +0.04(+0.00%)
Feb 04, 2021 1200 1225 1199 1220 207,411 +25.79(+2.16%)
Feb 03, 2021 1188 1203 1181 1195 160,521 +0.93(+0.08%)
Feb 02, 2021 1160 1206 1160 1194 242,524 +34.34(+2.96%)
Feb 01, 2021 1125 1168 1122 1159 292,691 +40.96(+3.66%)
Jan 29, 2021 1145 1147 1112 1118 349,100 -28.27(-2.47%)
Jan 28, 2021 1137 1162 1133 1147 402,368 +9.43(+0.83%)
Jan 27, 2021 1185 1190 1116 1137 554,887 -57.34(-4.80%)
Jan 26, 2021 1200 1203 1177 1195 251,379 -1.49(-0.12%)
Jan 25, 2021 1227 1227 1180 1196 322,493 -31.12(-2.54%)
Jan 22, 2021 1241 1241 1225 1227 181,300 -19.25(-1.54%)
Jan 21, 2021 1239 1251 1236 1246 204,567 +6.43(+0.52%)
Jan 20, 2021 1239 1245 1226 1240 168,792 +1.69(+0.14%)
Jan 19, 2021 1248 1252 1230 1238 230,836 -10.04(-0.80%)
Jan 15, 2021 1243 1249 1238 1248 257,400 +0.31(+0.02%)
Jan 14, 2021 1266 1267 1242 1248 184,055 -11.42(-0.91%)
Jan 13, 2021 1277 1279 1253 1259 237,294 -22.71(-1.77%)
Jan 12, 2021 1266 1298 1264 1282 256,258 +16.69(+1.32%)
Jan 11, 2021 1249 1269 1247 1265 207,742 +12.54(+1.00%)
Jan 08, 2021 1249 1258 1241 1253 208,800 +6.88(+0.55%)
Jan 07, 2021 1228 1249 1219 1246 216,054 +16.34(+1.33%)
Jan 06, 2021 1175 1232 1175 1230 270,199 +49.35(+4.18%)
Jan 05, 2021 1176 1188 1164 1180 185,243 -0.05(-0.00%)
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.