Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 32902 33291 32902 33274 3,539,876 +415.10(+1.26%)
Mar 30, 2023 32807 32906 32683 32859 2,835,390 +141.40(+0.43%)
Mar 29, 2023 32566 32728 32540 32718 3,103,964 +323.40(+1.00%)
Mar 28, 2023 32435 32551 32296 32394 2,479,766 -37.90(-0.12%)
Mar 27, 2023 32277 32564 32277 32432 2,876,815 +194.60(+0.60%)
Mar 24, 2023 32038 32257 31805 32238 3,172,841 +132.30(+0.41%)
Mar 23, 2023 32102 32512 31865 32105 3,349,370 +75.10(+0.23%)
Mar 22, 2023 32570 32762 32020 32030 3,259,827 -530.50(-1.63%)
Mar 21, 2023 32421 32594 32346 32561 3,623,088 +316.00(+0.98%)
Mar 20, 2023 31872 32280 31872 32245 3,592,832 +382.60(+1.20%)
Mar 17, 2023 32217 32217 31729 31862 7,223,052 -384.60(-1.19%)
Mar 16, 2023 31828 32282 31572 32247 4,399,996 +372.00(+1.17%)
Mar 15, 2023 31667 31906 31430 31875 4,204,160 -280.80(-0.87%)
Mar 14, 2023 32055 32307 31805 32155 3,914,440 +336.30(+1.06%)
Mar 13, 2023 31640 32240 31625 31819 4,316,011 -90.50(-0.28%)
Mar 10, 2023 32185 32422 31783 31910 4,002,424 -345.30(-1.07%)
Mar 09, 2023 32877 32990 32191 32255 3,156,540 -543.50(-1.66%)
Mar 08, 2023 32872 32903 32613 32798 2,416,108 -58.10(-0.18%)
Mar 07, 2023 33428 33453 32838 32856 2,988,235 -574.90(-1.72%)
Mar 06, 2023 33425 33572 33384 33431 3,291,713 +40.40(+0.12%)
Mar 03, 2023 33076 33406 33008 33391 3,029,462 +387.40(+1.17%)
Mar 02, 2023 32781 33083 32666 33004 3,173,178 +341.80(+1.05%)
Mar 01, 2023 32656 32746 32501 32662 2,920,758 +5.10(+0.02%)
Feb 28, 2023 32874 32874 32636 32657 3,045,401 -232.40(-0.71%)
Feb 27, 2023 32906 33189 32814 32889 2,436,031 +72.20(+0.22%)
Feb 24, 2023 32999 32999 32644 32817 2,771,250 -337.00(-1.02%)
Feb 23, 2023 33175 33272 32796 33154 2,849,175 +108.80(+0.33%)
Feb 22, 2023 33169 33246 32948 33045 3,212,315 -84.50(-0.26%)
Feb 21, 2023 33700 33700 33116 33130 3,523,153 -697.10(-2.06%)
Feb 17, 2023 33677 33847 33518 33827 3,037,840 +129.80(+0.39%)
Feb 16, 2023 33992 34041 33687 33697 3,162,910 -431.20(-1.26%)
Feb 15, 2023 34009 34130 33833 34128 2,671,935 +38.80(+0.11%)
Feb 14, 2023 34194 34332 33827 34089 2,887,769 -156.60(-0.46%)
Feb 13, 2023 33887 34250 33887 34246 3,027,395 +376.60(+1.11%)
Feb 10, 2023 33672 33897 33592 33869 2,898,215 +169.40(+0.50%)
Feb 09, 2023 34106 34253 33607 33700 3,469,956 -249.10(-0.73%)
Feb 08, 2023 34133 34162 33900 33949 3,184,985 -207.70(-0.61%)
Feb 07, 2023 33770 34240 33634 34157 3,609,565 +265.70(+0.78%)
Feb 06, 2023 33874 33963 33684 33891 2,935,304 -35.00(-0.10%)
Feb 03, 2023 33926 34180 33814 33926 4,256,157 -127.90(-0.38%)
Feb 02, 2023 34129 34145 33815 34054 4,285,691 -39.10(-0.11%)
Feb 01, 2023 34040 34335 33581 34093 3,683,684 +7.00(+0.02%)
Jan 31, 2023 33804 34095 33665 34086 3,542,428 +368.90(+1.09%)
Jan 30, 2023 33909 34055 33695 33717 3,441,955 -261.00(-0.77%)
Jan 27, 2023 33953 34164 33831 33978 4,442,404 +28.70(+0.08%)
Jan 26, 2023 33772 33954 33636 33949 3,256,654 +205.60(+0.61%)
Jan 25, 2023 33538 33773 33273 33744 3,424,448 +9.80(+0.03%)
Jan 24, 2023 33445 33783 33311 33734 2,993,365 +104.40(+0.31%)
Jan 23, 2023 33440 33783 33316 33630 3,554,445 +254.10(+0.76%)
Jan 20, 2023 33074 33382 32949 33376 3,696,274 +330.90(+1.00%)
Jan 19, 2023 33171 33228 32982 33045 3,183,619 -252.40(-0.76%)
Jan 18, 2023 33948 34016 33270 33297 3,516,979 -613.90(-1.81%)
Jan 17, 2023 34222 34270 33861 33911 3,530,179 -391.70(-1.14%)
Jan 13, 2023 34303 34303 34303 34303 2,743,316 +112.60(+0.33%)
Jan 12, 2023 34048 34293 33792 34190 3,072,585 +217.00(+0.64%)
Jan 11, 2023 33754 33975 33711 33973 2,994,270 +268.90(+0.80%)
Jan 10, 2023 33516 33726 33422 33704 2,677,426 +186.50(+0.56%)
Jan 09, 2023 33664 33935 33488 33518 3,246,742 -113.00(-0.34%)
Jan 06, 2023 33055 33711 32997 33631 3,654,976 +700.50(+2.13%)
Jan 05, 2023 33192 33192 32812 32930 3,389,912 -339.70(-1.02%)
Jan 04, 2023 33165 33409 33034 33270 3,793,948 +133.40(+0.40%)
Jan 03, 2023 33149 33388 32851 33136 3,548,865 -10.80(-0.03%)
Dec 30, 2022 33147 33147 33147 33147 2,963,031 -73.60(-0.22%)
Dec 29, 2022 33021 33293 33020 33221 2,430,280 +345.10(+1.05%)
Dec 28, 2022 33265 33380 32869 32876 2,520,503 -365.90(-1.10%)
Dec 27, 2022 33224 33388 33070 33242 2,400,688 +37.70(+0.11%)
Dec 23, 2022 33204 33204 33204 33204 2,211,581 +176.40(+0.53%)
Dec 22, 2022 33233 33233 32573 33028 3,405,876 -349.00(-1.05%)
Dec 21, 2022 33028 33438 33028 33376 3,253,067 +526.80(+1.60%)
Dec 20, 2022 32735 32992 32649 32850 3,014,274 +92.20(+0.28%)
Dec 19, 2022 32921 33039 32582 32758 3,262,246 -163.00(-0.50%)
Dec 16, 2022 33166 33166 32655 32920 7,881,515 -281.70(-0.85%)
Dec 15, 2022 33773 33773 33016 33202 3,866,313 -764.20(-2.25%)
Dec 14, 2022 34086 34396 33704 33966 3,390,922 -142.20(-0.42%)
Dec 13, 2022 34268 34712 33891 34109 4,419,926 +103.60(+0.30%)
Dec 12, 2022 33520 34005 33520 34005 3,134,058 +528.50(+1.58%)
Dec 09, 2022 33747 33845 33463 33476 2,935,246 -305.00(-0.90%)
Dec 08, 2022 33696 33899 33642 33782 2,719,803 +183.60(+0.55%)
Dec 07, 2022 33556 33774 33504 33598 2,930,695 +1.60(+0.00%)
Dec 06, 2022 33937 34007 33419 33596 3,061,924 -350.80(-1.03%)
Dec 05, 2022 34336 34336 33847 33947 3,116,640 -482.80(-1.40%)
Dec 02, 2022 34265 34483 34040 34430 2,913,120 +34.90(+0.10%)
Dec 01, 2022 34534 34596 34129 34395 3,489,974 -194.80(-0.56%)
Nov 30, 2022 33795 34590 33584 34590 5,230,384 +737.30(+2.18%)
Nov 29, 2022 33848 33934 33662 33852 2,797,313 +3.00(+0.01%)
Nov 28, 2022 34276 34304 33799 33850 2,984,734 -497.50(-1.45%)
Nov 25, 2022 34213 34386 34200 34347 1,319,330 +152.90(+0.45%)
Nov 23, 2022 34194 34194 34194 34194 2,358,480 +96.00(+0.28%)
Nov 22, 2022 33810 34116 33810 34098 2,768,756 +397.80(+1.18%)
Nov 21, 2022 33760 33865 33559 33700 3,511,506 -45.40(-0.13%)
Nov 18, 2022 33607 33828 33541 33746 3,147,170 +199.40(+0.59%)
Nov 17, 2022 33329 33616 33240 33546 3,191,841 -7.50(-0.02%)
Nov 16, 2022 33555 33683 33517 33554 3,001,677 -39.10(-0.12%)
Nov 15, 2022 33756 33987 33320 33593 3,905,750 +56.20(+0.17%)
Nov 14, 2022 33662 33964 33534 33537 3,542,335 -211.20(-0.63%)
Nov 11, 2022 33798 33818 33394 33748 4,307,227 +32.50(+0.10%)
Nov 10, 2022 33375 33728 33168 33715 4,804,098 +1201.50(+3.70%)
Nov 09, 2022 33004 33065 32479 32514 3,551,237 -646.90(-1.95%)
Nov 08, 2022 32935 33355 32832 33161 3,355,156 +333.80(+1.02%)
Nov 07, 2022 32454 32896 32425 32827 3,362,343 +423.80(+1.31%)
Nov 04, 2022 32265 32612 31939 32403 4,254,823 +402.00(+1.26%)
Nov 03, 2022 31985 32186 31727 32001 3,546,008 -146.60(-0.46%)
Nov 02, 2022 32576 33072 32140 32148 3,977,382 -505.40(-1.55%)
Nov 01, 2022 32863 32976 32485 32653 3,230,400 -79.70(-0.24%)
Oct 31, 2022 32754 32884 32587 32733 3,895,480 -128.90(-0.39%)
Oct 28, 2022 32204 32890 32158 32862 4,994,589 +828.50(+2.59%)
Oct 27, 2022 32062 32388 31993 32033 3,740,755 +194.20(+0.61%)
Oct 26, 2022 31738 32172 31738 31839 4,278,066 +2.40(+0.01%)
Oct 25, 2022 31464 31876 31424 31837 3,364,599 +337.10(+1.07%)
Oct 24, 2022 31187 31604 31161 31500 3,430,061 +417.00(+1.34%)
Oct 21, 2022 30279 31119 30206 31083 4,192,667 +749.00(+2.47%)
Oct 20, 2022 30412 30823 30265 30334 3,313,853 -90.20(-0.30%)
Oct 19, 2022 30439 30662 30227 30424 3,138,370 -100.00(-0.33%)
Oct 18, 2022 30698 30838 30302 30524 3,867,822 +338.00(+1.12%)
Oct 17, 2022 30060 30312 29998 30186 3,697,722 +551.00(+1.86%)
Oct 14, 2022 30192 30429 29614 29635 3,811,497 -403.90(-1.34%)
Oct 13, 2022 28756 30168 28661 30039 4,706,172 +827.90(+2.83%)
Oct 12, 2022 29233 29455 29136 29211 3,043,584 -28.40(-0.10%)
Oct 11, 2022 29085 29608 29074 29239 3,528,244 +36.30(+0.12%)
Oct 10, 2022 29419 29486 29010 29203 3,154,666 -93.90(-0.32%)
Oct 07, 2022 29685 29685 29143 29297 3,704,147 -630.10(-2.11%)
Oct 06, 2022 30206 30330 29859 29927 3,057,151 -347.00(-1.15%)
Oct 05, 2022 30078 30454 29886 30274 2,902,829 -42.40(-0.14%)
Oct 04, 2022 29827 30325 29827 30316 3,739,997 +825.40(+2.80%)
Oct 03, 2022 28855 29648 28855 29491 3,971,411 +765.40(+2.66%)
Sep 30, 2022 29123 29356 28716 28726 4,668,813 -500.10(-1.71%)
Sep 29, 2022 29514 29514 28997 29226 3,860,458 -458.10(-1.54%)
Sep 28, 2022 29199 29812 29115 29684 4,363,022 +548.70(+1.88%)
Sep 27, 2022 29420 29659 28958 29135 3,557,263 -125.80(-0.43%)
Sep 26, 2022 29537 29631 29161 29261 3,690,728 -329.60(-1.11%)
Sep 23, 2022 29956 29956 29250 29590 3,894,697 -486.30(-1.62%)
Sep 22, 2022 30204 30302 29994 30077 3,309,950 -107.10(-0.35%)
Sep 21, 2022 30819 31021 30182 30184 3,487,273 -522.40(-1.70%)
Sep 20, 2022 30888 30888 30466 30706 3,167,242 -313.50(-1.01%)
Sep 19, 2022 30723 31027 30559 31020 2,903,627 +197.30(+0.64%)
Sep 16, 2022 30867 30867 30550 30822 6,279,754 -139.40(-0.45%)
Sep 15, 2022 31125 31278 30882 30962 3,454,823 -173.30(-0.56%)
Sep 14, 2022 31141 31277 30885 31135 3,482,773 +30.10(+0.10%)
Sep 13, 2022 32006 32006 31018 31105 4,287,992 -1276.30(-3.94%)
Sep 12, 2022 32160 32504 32160 32381 3,376,249 +229.60(+0.71%)
Sep 09, 2022 31876 32228 31876 32152 3,132,791 +377.20(+1.19%)
Sep 08, 2022 31482 31783 31322 31774 3,366,854 +193.20(+0.61%)
Sep 07, 2022 31146 31644 31095 31581 3,445,582 +436.00(+1.40%)
Sep 06, 2022 31344 31464 31048 31145 3,448,118 -173.10(-0.55%)
Sep 02, 2022 31318 31318 31318 31318 3,065,293 -338.00(-1.07%)
Sep 01, 2022 31455 31678 31220 31656 3,380,324 +146.00(+0.46%)
Aug 31, 2022 31827 31966 31510 31510 3,882,124 -280.50(-0.88%)
Aug 30, 2022 32164 32206 31647 31791 3,174,132 -308.10(-0.96%)
Aug 29, 2022 32188 32325 31973 32099 3,177,123 -184.40(-0.57%)
Aug 26, 2022 33293 33365 32278 32283 3,532,892 -1008.40(-3.03%)
Aug 25, 2022 33029 33306 32890 33292 3,066,277 +322.60(+0.98%)
Aug 24, 2022 32899 33096 32829 32969 2,561,895 +59.60(+0.18%)
Aug 23, 2022 33034 33138 32859 32910 2,521,715 -154.00(-0.47%)
Aug 22, 2022 33587 33587 33008 33064 3,047,208 -643.10(-1.91%)
Aug 19, 2022 33905 33905 33627 33707 2,984,396 -292.30(-0.86%)
Aug 18, 2022 33982 34044 33844 33999 2,826,337 +18.70(+0.06%)
Aug 17, 2022 34030 34161 33828 33980 2,808,848 -171.70(-0.50%)
Aug 16, 2022 33924 34281 33853 34152 2,888,813 +239.60(+0.71%)
Aug 15, 2022 33711 33955 33583 33912 2,616,059 +151.30(+0.45%)
Aug 12, 2022 33431 33767 33398 33761 3,012,919 +424.40(+1.27%)
Aug 11, 2022 33452 33652 33290 33337 3,073,414 +27.20(+0.08%)
Aug 10, 2022 33131 33364 33131 33310 3,106,755 +535.10(+1.63%)
Aug 09, 2022 32807 32878 32703 32774 2,813,934 -58.10(-0.18%)
Aug 08, 2022 32877 33110 32769 32832 2,752,619 +29.00(+0.09%)
Aug 05, 2022 32594 32815 32490 32804 2,761,698 +76.70(+0.23%)
Aug 04, 2022 32806 32829 32653 32727 3,154,466 -85.70(-0.26%)
Aug 03, 2022 32514 32913 32514 32812 3,416,462 +416.30(+1.29%)
Aug 02, 2022 32691 32773 32387 32396 3,164,673 -402.20(-1.23%)
Aug 01, 2022 32756 32972 32641 32798 3,206,703 -46.70(-0.14%)
Jul 29, 2022 32516 32910 32493 32845 4,908,230 +315.50(+0.97%)
Jul 28, 2022 32198 32610 31983 32530 3,295,803 +332.00(+1.03%)
Jul 27, 2022 31865 32336 31799 32198 3,649,901 +436.10(+1.37%)
Jul 26, 2022 31950 31950 31705 31762 3,244,190 -228.50(-0.71%)
Jul 25, 2022 31951 32029 31822 31990 2,539,326 +90.70(+0.28%)
Jul 22, 2022 32168 32219 31732 31899 3,213,712 -137.60(-0.43%)
Jul 21, 2022 31826 32041 31534 32037 3,021,410 +162.10(+0.51%)
Jul 20, 2022 31830 31944 31647 31875 3,133,099 +47.70(+0.15%)
Jul 19, 2022 31166 31842 31166 31827 3,785,875 +754.50(+2.43%)
Jul 18, 2022 31476 31645 30983 31073 3,032,363 -215.70(-0.69%)
Jul 15, 2022 30775 31288 30775 31288 3,375,705 +658.10(+2.15%)
Jul 14, 2022 30452 30680 30144 30630 3,236,592 -142.60(-0.46%)
Jul 13, 2022 30744 30979 30515 30773 2,916,724 -208.50(-0.67%)
Jul 12, 2022 31113 31346 30860 30981 3,241,392 -192.50(-0.62%)
Jul 11, 2022 31278 31368 31114 31174 2,393,545 -164.40(-0.52%)
Jul 08, 2022 31348 31512 31212 31338 2,411,913 -46.40(-0.15%)
Jul 07, 2022 31191 31422 31155 31385 2,953,303 +346.90(+1.12%)
Jul 06, 2022 30957 31225 30795 31038 2,897,016 +69.90(+0.23%)
Jul 05, 2022 30903 30972 30355 30968 3,230,413 -129.50(-0.42%)
Jul 01, 2022 31097 31097 31097 31097 3,134,518 +321.90(+1.05%)
Jun 30, 2022 30790 30980 30432 30775 3,930,739 -253.90(-0.82%)
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.