Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 3683 3716 3645 3655 0 -38.19(-1.03%)
Sep 23, 2022 3727 3727 3647 3693 0 -64.76(-1.72%)
Sep 22, 2022 3782 3791 3749 3758 0 -31.94(-0.84%)
Sep 21, 2022 3871 3907 3789 3790 0 -66.00(-1.71%)
Sep 20, 2022 3875 3876 3828 3856 0 -43.96(-1.13%)
Sep 19, 2022 3850 3900 3838 3900 0 +26.56(+0.69%)
Sep 16, 2022 3881 3881 3837 3873 0 -28.02(-0.72%)
Sep 15, 2022 3932 3959 3888 3901 0 -44.66(-1.13%)
Sep 14, 2022 3941 3962 3912 3946 0 +13.32(+0.34%)
Sep 13, 2022 4037 4037 3921 3933 0 -177.72(-4.32%)
Sep 12, 2022 4084 4119 4084 4110 0 +43.05(+1.06%)
Sep 09, 2022 4023 4077 4023 4067 0 +61.18(+1.53%)
Sep 08, 2022 3960 4010 3945 4006 0 +26.31(+0.66%)
Sep 07, 2022 3909 3988 3906 3980 0 +71.68(+1.83%)
Sep 06, 2022 3931 3943 3887 3908 0 -16.07(-0.41%)
Sep 02, 2022 3924 3924 3924 3924 0 -42.59(-1.07%)
Sep 01, 2022 3937 3970 3904 3967 0 +11.85(+0.30%)
Aug 31, 2022 4001 4015 3955 3955 0 -31.16(-0.78%)
Aug 30, 2022 4041 4045 3965 3986 0 -44.45(-1.10%)
Aug 29, 2022 4035 4063 4017 4031 0 -27.05(-0.67%)
Aug 26, 2022 4199 4203 4058 4058 0 -141.46(-3.37%)
Aug 25, 2022 4153 4201 4148 4199 0 +58.35(+1.41%)
Aug 24, 2022 4127 4157 4120 4141 0 +12.04(+0.29%)
Aug 23, 2022 4133 4160 4124 4129 0 -9.26(-0.22%)
Aug 22, 2022 4195 4195 4130 4138 0 -90.49(-2.14%)
Aug 19, 2022 4266 4266 4219 4228 0 -55.26(-1.29%)
Aug 18, 2022 4273 4293 4262 4284 0 +9.70(+0.23%)
Aug 17, 2022 4280 4302 4253 4274 0 -31.16(-0.72%)
Aug 16, 2022 4290 4325 4278 4305 0 +8.06(+0.19%)
Aug 15, 2022 4269 4302 4257 4297 0 +16.99(+0.40%)
Aug 12, 2022 4225 4280 4220 4280 0 +72.88(+1.73%)
Aug 11, 2022 4227 4258 4201 4207 0 -2.97(-0.07%)
Aug 10, 2022 4181 4211 4177 4210 0 +87.77(+2.13%)
Aug 09, 2022 4133 4137 4112 4122 0 -17.59(-0.42%)
Aug 08, 2022 4156 4187 4129 4140 0 -5.13(-0.12%)
Aug 05, 2022 4116 4152 4107 4145 0 -6.75(-0.16%)
Aug 04, 2022 4155 4161 4135 4152 0 -3.23(-0.08%)
Aug 03, 2022 4108 4168 4108 4155 0 +63.98(+1.56%)
Aug 02, 2022 4104 4140 4080 4091 0 -27.44(-0.67%)
Aug 01, 2022 4112 4145 4096 4119 0 -11.66(-0.28%)
Jul 29, 2022 4087 4140 4079 4130 0 +57.86(+1.42%)
Jul 28, 2022 4026 4079 3993 4072 0 +48.82(+1.21%)
Jul 27, 2022 3951 4040 3951 4024 0 +102.56(+2.62%)
Jul 26, 2022 3953 3953 3911 3921 0 -45.79(-1.15%)
Jul 25, 2022 3966 3975 3943 3967 0 +5.21(+0.13%)
Jul 22, 2022 3998 4012 3939 3962 0 -37.32(-0.93%)
Jul 21, 2022 3955 3999 3928 3999 0 +39.05(+0.99%)
Jul 20, 2022 3935 3974 3922 3960 0 +23.21(+0.59%)
Jul 19, 2022 3861 3940 3861 3937 0 +105.84(+2.76%)
Jul 18, 2022 3884 3902 3819 3831 0 -32.31(-0.84%)
Jul 15, 2022 3818 3864 3817 3863 0 +72.78(+1.92%)
Jul 14, 2022 3764 3796 3722 3790 0 -11.40(-0.30%)
Jul 13, 2022 3780 3829 3759 3802 0 -17.02(-0.45%)
Jul 12, 2022 3852 3873 3802 3819 0 -35.63(-0.92%)
Jul 11, 2022 3881 3881 3847 3854 0 -44.95(-1.15%)
Jul 08, 2022 3888 3918 3869 3899 0 -3.24(-0.08%)
Jul 07, 2022 3859 3911 3859 3903 0 +57.54(+1.50%)
Jul 06, 2022 3832 3871 3809 3845 0 +13.69(+0.36%)
Jul 05, 2022 3793 3832 3742 3831 0 +6.06(+0.16%)
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.