Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1400 1404 1377 1377 471,262 -20.85(-1.49%)
Dec 30, 2021 1388 1433 1388 1398 568,532 +6.16(+0.44%)
Dec 29, 2021 1369 1401 1351 1392 640,154 +16.46(+1.20%)
Dec 28, 2021 1408 1415 1364 1376 583,296 -24.97(-1.78%)
Dec 27, 2021 1444 1457 1396 1401 720,717 -38.74(-2.69%)
Dec 23, 2021 1390 1444 1381 1439 1,096,019 +53.70(+3.88%)
Dec 22, 2021 1359 1392 1351 1386 832,836 +15.52(+1.13%)
Dec 21, 2021 1313 1371 1305 1370 1,257,126 +87.94(+6.86%)
Dec 20, 2021 1307 1320 1272 1282 1,072,871 -41.23(-3.12%)
Dec 17, 2021 1305 1352 1280 1323 1,209,335 -3.48(-0.26%)
Dec 16, 2021 1428 1428 1298 1327 1,405,551 -41.20(-3.01%)
Dec 15, 2021 1352 1376 1289 1368 1,575,451 +13.80(+1.02%)
Dec 14, 2021 1368 1403 1329 1354 1,207,370 -42.87(-3.07%)
Dec 13, 2021 1448 1470 1371 1397 1,272,619 -64.43(-4.41%)
Dec 10, 2021 1508 1532 1442 1462 794,286 -33.37(-2.23%)
Dec 09, 2021 1515 1534 1482 1495 795,912 -25.34(-1.67%)
Dec 08, 2021 1509 1535 1492 1520 776,767 -0.22(-0.01%)
Dec 07, 2021 1471 1536 1467 1521 1,464,610 +92.39(+6.47%)
Dec 06, 2021 1373 1431 1340 1428 1,207,450 +18.12(+1.29%)
Dec 03, 2021 1466 1468 1357 1410 1,415,277 -37.15(-2.57%)
Dec 02, 2021 1457 1485 1431 1447 1,121,072 -12.56(-0.86%)
Dec 01, 2021 1547 1558 1458 1460 1,449,320 -62.08(-4.08%)
Nov 30, 2021 1600 1630 1517 1522 1,611,526 -45.23(-2.89%)
Nov 29, 2021 1577 1583 1525 1567 1,114,124 -9.68(-0.61%)
Nov 26, 2021 1650 1661 1576 1577 755,751 -52.00(-3.19%)
Nov 24, 2021 1555 1642 1541 1629 971,351 +55.64(+3.54%)
Nov 23, 2021 1588 1614 1532 1573 1,058,861 -21.95(-1.38%)
Nov 22, 2021 1701 1704 1581 1595 1,356,012 -95.59(-5.65%)
Nov 19, 2021 1718 1763 1685 1691 1,507,021 +9.30(+0.55%)
Nov 18, 2021 1646 1683 1672 1681 968,867 +43.49(+2.66%)
Nov 17, 2021 1658 1677 1636 1638 607,129 -37.51(-2.24%)
Nov 16, 2021 1630 1715 1629 1675 913,356 +18.82(+1.14%)
Nov 15, 2021 1653 1704 1633 1656 1,471,449 -13.02(-0.78%)
Nov 12, 2021 1521 1675 1510 1670 2,839,550 +179.18(+12.02%)
Nov 11, 2021 1500 1512 1490 1490 545,179 +16.34(+1.11%)
Nov 10, 2021 1537 1474 691,130 -80.85(-5.20%)
Nov 09, 2021 1546 1563 1520 1555 594,160 +21.08(+1.37%)
Nov 08, 2021 1540 1564 1522 1534 762,817 +5.71(+0.37%)
Nov 05, 2021 1535 1550 1510 1528 653,819 -12.50(-0.81%)
Nov 04, 2021 1515 1549 1496 1541 992,848 +45.22(+3.02%)
Nov 03, 2021 1495 1497 1452 1495 708,534 +18.70(+1.27%)
Nov 02, 2021 1523 1534 1471 1477 906,058 -50.98(-3.34%)
Nov 01, 2021 1465 1532 1482 1528 1,548,307 +60.89(+4.15%)
Oct 29, 2021 1435 1488 1420 1467 1,263,184 +9.73(+0.67%)
Oct 28, 2021 1350 1505 1329 1457 3,758,669 +95.88(+7.04%)
Oct 27, 2021 1364 1379 1336 1361 1,451,671 -2.58(-0.19%)
Oct 26, 2021 1428 1364 1,293,505 -61.46(-4.31%)
Oct 25, 2021 1429 1439 1395 1425 799,811 -0.69(-0.05%)
Oct 22, 2021 1470 1473 1404 1426 1,529,104 -70.86(-4.73%)
Oct 21, 2021 1472 1507 1472 1497 625,487 +9.24(+0.62%)
Oct 20, 2021 1498 1502 1462 1487 712,195 +1.73(+0.12%)
Oct 19, 2021 1480 1502 1470 1486 725,875 +20.63(+1.41%)
Oct 18, 2021 1425 1466 1418 1465 840,278 +40.53(+2.85%)
Oct 15, 2021 1415 1430 1397 1425 732,005 +17.83(+1.27%)
Oct 14, 2021 1413 1427 1402 1407 622,878 +7.78(+0.56%)
Oct 13, 2021 1377 1400 1369 1399 642,134 +41.75(+3.08%)
Oct 12, 2021 1370 1379 1351 1357 598,673 +0.21(+0.02%)
Oct 11, 2021 1369 1385 1353 1357 622,521 -21.02(-1.53%)
Oct 08, 2021 1418 1429 1372 1378 890,446 -20.47(-1.46%)
Oct 07, 2021 1373 1406 1365 1398 1,107,911 +48.62(+3.60%)
Oct 06, 2021 1312 1359 1305 1350 858,176 +31.80(+2.41%)
Oct 05, 2021 1312 1354 1315 1318 786,335 +3.18(+0.24%)
Oct 04, 2021 1326 1339 1286 1315 1,174,049 -35.86(-2.65%)
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.