Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 5506 5552 5494 5522 0 +85.86(+1.58%)
Jul 30, 2024 5479 5489 5402 5436 0 -27.10(-0.50%)
Jul 29, 2024 5477 5488 5444 5464 0 +4.44(+0.08%)
Jul 26, 2024 5434 5488 5431 5459 0 +59.88(+1.11%)
Jul 25, 2024 5429 5492 5391 5399 0 -27.91(-0.51%)
Jul 24, 2024 5506 5508 5420 5427 0 -128.61(-2.31%)
Jul 23, 2024 5565 5585 5551 5556 0 -8.67(-0.16%)
Jul 22, 2024 5545 5570 5529 5564 0 +59.41(+1.08%)
Jul 19, 2024 5543 5558 5497 5505 0 -39.59(-0.71%)
Jul 18, 2024 5609 5614 5523 5545 0 -43.68(-0.78%)
Jul 17, 2024 5610 5622 5585 5588 0 -78.93(-1.39%)
Jul 16, 2024 5644 5670 5639 5667 0 +35.98(+0.64%)
Jul 15, 2024 5638 5667 5615 5631 0 +15.87(+0.28%)
Jul 12, 2024 5591 5656 5590 5615 0 +30.81(+0.55%)
Jul 11, 2024 5636 5642 5577 5585 0 -49.37(-0.88%)
Jul 10, 2024 5591 5635 5586 5634 0 +56.93(+1.02%)
Jul 09, 2024 5584 5591 5575 5577 0 +4.13(+0.07%)
Jul 08, 2024 5573 5583 5563 5573 0 +5.66(+0.10%)
Jul 05, 2024 5538 5570 5532 5567 0 +30.17(+0.54%)
Jul 03, 2024 5537 5537 5537 5537 0 +28.01(+0.51%)
Jul 02, 2024 5462 5510 5458 5509 0 +33.92(+0.62%)
Jul 01, 2024 5471 5480 5447 5475 0 +14.61(+0.27%)
Jun 28, 2024 5488 5524 5451 5460 0 -22.39(-0.41%)
Jun 27, 2024 5474 5491 5468 5483 0 +4.97(+0.09%)
Jun 26, 2024 5461 5483 5452 5478 0 +8.60(+0.16%)
Jun 25, 2024 5461 5473 5447 5469 0 +21.43(+0.39%)
Jun 24, 2024 5460 5491 5448 5448 0 -16.75(-0.31%)
Jun 21, 2024 5467 5478 5452 5465 0 -8.55(-0.16%)
Jun 20, 2024 5500 5506 5456 5473 0 -13.86(-0.25%)
Jun 18, 2024 5487 5487 5487 5487 0 +13.80(+0.25%)
Jun 17, 2024 5431 5488 5420 5473 0 +41.63(+0.77%)
Jun 14, 2024 5424 5432 5404 5432 0 -2.14(-0.04%)
Jun 13, 2024 5442 5442 5403 5434 0 +12.71(+0.23%)
Jun 12, 2024 5409 5447 5409 5421 0 +45.71(+0.85%)
Jun 11, 2024 5353 5376 5327 5375 0 +14.53(+0.27%)
Jun 10, 2024 5341 5366 5332 5361 0 +13.80(+0.26%)
Jun 07, 2024 5344 5375 5331 5347 0 -5.97(-0.11%)
Jun 06, 2024 5358 5362 5335 5353 0 -1.07(-0.02%)
Jun 05, 2024 5314 5354 5298 5354 0 +62.69(+1.18%)
Jun 04, 2024 5278 5299 5258 5291 0 +7.94(+0.15%)
Jun 03, 2024 5297 5302 5234 5283 0 +5.89(+0.11%)
May 31, 2024 5243 5280 5192 5278 0 +42.03(+0.80%)
May 30, 2024 5260 5260 5222 5235 0 -31.47(-0.60%)
May 29, 2024 5279 5282 5263 5267 0 -39.09(-0.74%)
May 28, 2024 5316 5316 5281 5306 0 +1.32(+0.02%)
May 24, 2024 5281 5305 5305 5305 0 +36.88(+0.70%)
May 23, 2024 5340 5342 5257 5268 0 -39.17(-0.74%)
May 22, 2024 5319 5323 5286 5307 0 -14.40(-0.27%)
May 21, 2024 5299 5324 5298 5321 0 +13.28(+0.25%)
May 20, 2024 5305 5325 5302 5308 0 +4.86(+0.09%)
May 17, 2024 5303 5305 5284 5303 0 +6.17(+0.12%)
May 16, 2024 5310 5325 5296 5297 0 -11.05(-0.21%)
May 15, 2024 5263 5312 5263 5308 0 +61.47(+1.17%)
May 14, 2024 5221 5250 5218 5247 0 +25.26(+0.48%)
May 13, 2024 5233 5237 5211 5221 0 -1.26(-0.02%)
May 10, 2024 5225 5240 5210 5223 0 +8.60(+0.16%)
May 09, 2024 5189 5215 5180 5214 0 +26.41(+0.51%)
May 08, 2024 5169 5192 5166 5188 0 -0.03(-0.00%)
May 07, 2024 5187 5200 5179 5188 0 +6.96(+0.13%)
May 06, 2024 5142 5181 5142 5181 0 +52.95(+1.03%)
May 03, 2024 5123 5139 5101 5128 0 +63.59(+1.26%)
May 02, 2024 5049 5073 5011 5064 0 +45.81(+0.91%)
May 01, 2024 5029 5096 5013 5018 0 -17.30(-0.34%)
Apr 30, 2024 5104 5111 5035 5036 0 -80.48(-1.57%)
Apr 29, 2024 5114 5123 5089 5116 0 +16.21(+0.32%)
Apr 26, 2024 5085 5115 5073 5100 0 +51.54(+1.02%)
Apr 25, 2024 5020 5058 4991 5048 0 -23.21(-0.46%)
Apr 24, 2024 5085 5089 5047 5072 0 +1.08(+0.02%)
Apr 23, 2024 5029 5076 5028 5071 0 +59.95(+1.20%)
Apr 22, 2024 4987 5039 4969 5011 0 +43.37(+0.87%)
Apr 19, 2024 5005 5019 4954 4967 0 -43.89(-0.88%)
Apr 18, 2024 5032 5057 5002 5011 0 -11.09(-0.22%)
Apr 17, 2024 5069 5078 5007 5022 0 -29.20(-0.58%)
Apr 16, 2024 5065 5080 5040 5051 0 -10.41(-0.21%)
Apr 15, 2024 5150 5168 5052 5062 0 -61.59(-1.20%)
Apr 12, 2024 5172 5175 5108 5123 0 -75.65(-1.46%)
Apr 11, 2024 5173 5212 5139 5199 0 +38.42(+0.74%)
Apr 10, 2024 5168 5178 5139 5161 0 -49.27(-0.95%)
Apr 09, 2024 5217 5225 5161 5210 0 +7.52(+0.14%)
Apr 08, 2024 5211 5220 5197 5202 0 -1.95(-0.04%)
Apr 05, 2024 5159 5222 5157 5204 0 +57.13(+1.11%)
Apr 04, 2024 5244 5257 5146 5147 0 -64.28(-1.23%)
Apr 03, 2024 5194 5229 5194 5211 0 +5.68(+0.11%)
Apr 02, 2024 5204 5208 5184 5206 0 -37.96(-0.72%)
Apr 01, 2024 5258 5264 5229 5244 0 -10.58(-0.20%)
Mar 28, 2024 5254 5254 5254 5254 0 +5.86(+0.11%)
Mar 27, 2024 5226 5249 5214 5248 0 +44.91(+0.86%)
Mar 26, 2024 5229 5235 5203 5204 0 -14.61(-0.28%)
Mar 25, 2024 5220 5229 5216 5218 0 -15.99(-0.31%)
Mar 22, 2024 5242 5246 5230 5234 0 -7.35(-0.14%)
Mar 21, 2024 5253 5261 5241 5242 0 +16.91(+0.32%)
Mar 20, 2024 5182 5226 5172 5225 0 +46.11(+0.89%)
Mar 19, 2024 5139 5180 5132 5179 0 +29.09(+0.56%)
Mar 18, 2024 5155 5176 5145 5149 0 +32.33(+0.63%)
Mar 15, 2024 5123 5137 5104 5117 0 -33.39(-0.65%)
Mar 14, 2024 5175 5177 5123 5150 0 -14.83(-0.29%)
Mar 13, 2024 5173 5179 5152 5165 0 -9.96(-0.19%)
Mar 12, 2024 5134 5180 5114 5175 0 +57.33(+1.12%)
Mar 11, 2024 5112 5125 5091 5118 0 -5.75(-0.11%)
Mar 08, 2024 5164 5189 5118 5124 0 -33.67(-0.65%)
Mar 07, 2024 5132 5166 5128 5157 0 +52.60(+1.03%)
Mar 06, 2024 5108 5128 5092 5105 0 +26.11(+0.51%)
Mar 05, 2024 5111 5115 5057 5079 0 -52.30(-1.02%)
Mar 04, 2024 5131 5150 5127 5131 0 -6.13(-0.12%)
Mar 01, 2024 5099 5140 5094 5137 0 +40.81(+0.80%)
Feb 29, 2024 5085 5105 5062 5096 0 +26.51(+0.52%)
Feb 28, 2024 5067 5077 5058 5070 0 -8.42(-0.17%)
Feb 27, 2024 5075 5081 5057 5078 0 +8.65(+0.17%)
Feb 26, 2024 5093 5098 5069 5070 0 -19.27(-0.38%)
Feb 23, 2024 5101 5111 5081 5089 0 +1.77(+0.03%)
Feb 22, 2024 5039 5094 5039 5087 0 +105.23(+2.11%)
Feb 21, 2024 4963 4983 4946 4982 0 +6.29(+0.13%)
Feb 20, 2024 4989 4994 4955 4976 0 -30.06(-0.60%)
Feb 16, 2024 5006 5006 5006 5006 0 -24.16(-0.48%)
Feb 15, 2024 5003 5033 4999 5030 0 +29.11(+0.58%)
Feb 14, 2024 4976 5003 4956 5001 0 +47.45(+0.96%)
Feb 13, 2024 4968 4971 4920 4953 0 -68.67(-1.37%)
Feb 12, 2024 5027 5048 5017 5022 0 -4.77(-0.09%)
Feb 09, 2024 5004 5030 5000 5027 0 +28.70(+0.57%)
Feb 08, 2024 4995 5000 4987 4998 0 +2.85(+0.06%)
Feb 07, 2024 4973 5000 4969 4995 0 +40.83(+0.82%)
Feb 06, 2024 4950 4958 4935 4954 0 +11.42(+0.23%)
Feb 05, 2024 4957 4957 4918 4943 0 -15.80(-0.32%)
Feb 02, 2024 4916 4975 4908 4959 0 +52.42(+1.07%)
Feb 01, 2024 4861 4907 4854 4906 0 +60.54(+1.25%)
Jan 31, 2024 4899 4907 4845 4846 0 -79.32(-1.61%)
Jan 30, 2024 4926 4931 4916 4925 0 -2.96(-0.06%)
Jan 29, 2024 4893 4929 4887 4928 0 +36.96(+0.76%)
Jan 26, 2024 4889 4907 4881 4891 0 -3.19(-0.07%)
Jan 25, 2024 4887 4898 4869 4894 0 +25.61(+0.53%)
Jan 24, 2024 4889 4904 4866 4869 0 +3.95(+0.08%)
Jan 23, 2024 4857 4866 4844 4865 0 +14.17(+0.29%)
Jan 22, 2024 4853 4868 4844 4850 0 +10.62(+0.22%)
Jan 19, 2024 4796 4842 4786 4840 0 +58.87(+1.23%)
Jan 18, 2024 4760 4786 4741 4781 0 +41.73(+0.88%)
Jan 17, 2024 4739 4744 4715 4739 0 -26.77(-0.56%)
Jan 16, 2024 4772 4782 4747 4766 0 -17.85(-0.37%)
Jan 12, 2024 4784 4784 4784 4784 0 +3.59(+0.08%)
Jan 11, 2024 4792 4798 4740 4780 0 -3.21(-0.07%)
Jan 10, 2024 4760 4791 4756 4783 0 +26.95(+0.57%)
Jan 09, 2024 4742 4765 4730 4756 0 -7.04(-0.15%)
Jan 08, 2024 4704 4765 4700 4764 0 +66.30(+1.41%)
Jan 05, 2024 4691 4721 4682 4697 0 +8.56(+0.18%)
Jan 04, 2024 4697 4727 4688 4689 0 -16.13(-0.34%)
Jan 03, 2024 4725 4729 4700 4705 0 -38.02(-0.80%)
Jan 02, 2024 4745 4754 4723 4743 0 -27.00(-0.57%)
Dec 29, 2023 4770 4770 4770 4770 0 -13.52(-0.28%)
Dec 28, 2023 4786 4793 4781 4783 0 +1.77(+0.04%)
Dec 27, 2023 4773 4785 4769 4782 0 +6.83(+0.14%)
Dec 26, 2023 4759 4785 4758 4775 0 +20.12(+0.42%)
Dec 22, 2023 4755 4755 4755 4755 0 +7.88(+0.17%)
Dec 21, 2023 4724 4749 4708 4747 0 +48.40(+1.03%)
Dec 20, 2023 4765 4778 4698 4698 0 -70.02(-1.47%)
Dec 19, 2023 4744 4769 4744 4768 0 +27.81(+0.59%)
Dec 18, 2023 4726 4750 4726 4741 0 +21.37(+0.45%)
Dec 15, 2023 4711 4726 4705 4719 0 -0.36(-0.01%)
Dec 14, 2023 4721 4739 4694 4720 0 +12.46(+0.26%)
Dec 13, 2023 4646 4710 4643 4707 0 +63.39(+1.37%)
Dec 12, 2023 4618 4644 4608 4644 0 +21.26(+0.46%)
Dec 11, 2023 4593 4624 4593 4622 0 +18.07(+0.39%)
Dec 08, 2023 4576 4609 4574 4604 0 +18.78(+0.41%)
Dec 07, 2023 4569 4591 4565 4586 0 +36.25(+0.80%)
Dec 06, 2023 4586 4591 4546 4549 0 -17.84(-0.39%)
Dec 05, 2023 4557 4579 4552 4567 0 -2.60(-0.06%)
Dec 04, 2023 4564 4572 4547 4570 0 -24.85(-0.54%)
Dec 01, 2023 4559 4599 4555 4595 0 +26.83(+0.59%)
Nov 30, 2023 4555 4570 4537 4568 0 +17.22(+0.38%)
Nov 29, 2023 4572 4588 4547 4551 0 -4.31(-0.09%)
Nov 28, 2023 4546 4568 4541 4555 0 +4.46(+0.10%)
Nov 27, 2023 4555 4561 4546 4550 0 -8.91(-0.20%)
Nov 24, 2023 4556 4560 4553 4559 0 +2.72(+0.06%)
Nov 22, 2023 4557 4557 4557 4557 0 +18.43(+0.41%)
Nov 21, 2023 4539 4542 4526 4538 0 -9.19(-0.20%)
Nov 20, 2023 4512 4557 4510 4547 0 +33.36(+0.74%)
Nov 17, 2023 4510 4520 4500 4514 0 +5.78(+0.13%)
Nov 16, 2023 4497 4512 4488 4508 0 +5.36(+0.12%)
Nov 15, 2023 4505 4521 4495 4503 0 +7.18(+0.16%)
Nov 14, 2023 4459 4509 4459 4496 0 +84.15(+1.91%)
Nov 13, 2023 4407 4422 4394 4412 0 -3.69(-0.08%)
Nov 10, 2023 4364 4418 4353 4415 0 +67.89(+1.56%)
Nov 09, 2023 4391 4393 4344 4347 0 -35.43(-0.81%)
Nov 08, 2023 4384 4391 4360 4383 0 +4.40(+0.10%)
Nov 07, 2023 4366 4386 4355 4378 0 +12.40(+0.28%)
Nov 06, 2023 4364 4372 4348 4366 0 +7.64(+0.18%)
Nov 03, 2023 4341 4374 4334 4358 0 +40.56(+0.94%)
Nov 02, 2023 4268 4320 4268 4318 0 +79.92(+1.89%)
Nov 01, 2023 4201 4246 4198 4238 0 +44.06(+1.05%)
Oct 31, 2023 4171 4196 4153 4194 0 +26.98(+0.65%)
Oct 30, 2023 4139 4177 4133 4167 0 +49.45(+1.20%)
Oct 27, 2023 4153 4157 4104 4117 0 -19.86(-0.48%)
Oct 26, 2023 4176 4184 4128 4137 0 -49.54(-1.18%)
Oct 25, 2023 4232 4232 4181 4187 0 -60.91(-1.43%)
Oct 24, 2023 4236 4259 4219 4248 0 +30.64(+0.73%)
Oct 23, 2023 4210 4256 4189 4217 0 -7.12(-0.17%)
Oct 20, 2023 4274 4277 4223 4224 0 -53.84(-1.26%)
Oct 19, 2023 4321 4340 4270 4278 0 -36.60(-0.85%)
Oct 18, 2023 4357 4364 4304 4315 0 -58.60(-1.34%)
Oct 17, 2023 4345 4394 4338 4373 0 -0.43(-0.01%)
Oct 16, 2023 4342 4383 4350 4374 0 +45.85(+1.06%)
Oct 13, 2023 4360 4377 4312 4328 0 -21.83(-0.50%)
Oct 12, 2023 4381 4386 4325 4350 0 -27.34(-0.62%)
Oct 11, 2023 4367 4379 4345 4377 0 +18.71(+0.43%)
Oct 10, 2023 4340 4385 4340 4358 0 +22.58(+0.52%)
Oct 09, 2023 4289 4342 4284 4336 0 +27.16(+0.63%)
Oct 06, 2023 4235 4324 4220 4308 0 +50.31(+1.18%)
Oct 05, 2023 4259 4267 4226 4258 0 -5.56(-0.13%)
Oct 04, 2023 4234 4268 4220 4264 0 +34.30(+0.81%)
Oct 03, 2023 4270 4281 4216 4229 0 -58.94(-1.37%)
Oct 02, 2023 4285 4301 4260 4288 0 +0.34(+0.01%)
Sep 29, 2023 4328 4333 4275 4288 0 -11.65(-0.27%)
Sep 28, 2023 4270 4317 4264 4300 0 +25.19(+0.59%)
Sep 27, 2023 4283 4292 4239 4275 0 +0.98(+0.02%)
Sep 26, 2023 4313 4313 4266 4274 0 -63.91(-1.47%)
Sep 25, 2023 4311 4339 4316 4337 0 +17.38(+0.40%)
Sep 22, 2023 4342 4357 4316 4320 0 -9.94(-0.23%)
Sep 21, 2023 4374 4376 4329 4330 0 -72.20(-1.64%)
Sep 20, 2023 4453 4461 4401 4402 0 -41.75(-0.94%)
Sep 19, 2023 4445 4450 4417 4444 0 -9.58(-0.22%)
Sep 18, 2023 4445 4466 4442 4454 0 +3.21(+0.07%)
Sep 15, 2023 4498 4498 4447 4450 0 -54.78(-1.22%)
Sep 14, 2023 4488 4512 4479 4505 0 +37.66(+0.84%)
Sep 13, 2023 4463 4479 4454 4467 0 +5.54(+0.12%)
Sep 12, 2023 4473 4487 4457 4462 0 -25.56(-0.57%)
Sep 11, 2023 4481 4491 4468 4487 0 +29.97(+0.67%)
Sep 08, 2023 4451 4474 4448 4457 0 +6.35(+0.14%)
Sep 07, 2023 4435 4458 4430 4451 0 -14.34(-0.32%)
Sep 06, 2023 4490 4490 4442 4465 0 -31.35(-0.70%)
Sep 05, 2023 4510 4514 4496 4497 0 -18.94(-0.42%)
Sep 01, 2023 4516 4516 4516 4516 0 +8.11(+0.18%)
Aug 31, 2023 4517 4532 4507 4508 0 -7.21(-0.16%)
Aug 30, 2023 4500 4522 4494 4515 0 +17.24(+0.38%)
Aug 29, 2023 4433 4500 4432 4498 0 +64.32(+1.45%)
Aug 28, 2023 4426 4440 4415 4433 0 +27.60(+0.63%)
Aug 25, 2023 4389 4418 4356 4406 0 +29.40(+0.67%)
Aug 24, 2023 4455 4458 4376 4376 0 -59.70(-1.35%)
Aug 23, 2023 4396 4443 4396 4436 0 +48.46(+1.10%)
Aug 22, 2023 4415 4419 4383 4388 0 -12.22(-0.28%)
Aug 21, 2023 4380 4408 4360 4400 0 +30.06(+0.69%)
Aug 18, 2023 4345 4382 4335 4370 0 -0.65(-0.01%)
Aug 17, 2023 4416 4421 4365 4370 0 -33.97(-0.77%)
Aug 16, 2023 4434 4450 4404 4404 0 -33.53(-0.76%)
Aug 15, 2023 4479 4479 4432 4438 0 -51.86(-1.16%)
Aug 14, 2023 4458 4490 4453 4490 0 +25.67(+0.58%)
Aug 11, 2023 4451 4476 4444 4464 0 -4.78(-0.11%)
Aug 10, 2023 4487 4527 4458 4469 0 +1.12(+0.03%)
Aug 09, 2023 4502 4502 4461 4468 0 -31.67(-0.70%)
Aug 08, 2023 4498 4503 4464 4499 0 -19.06(-0.42%)
Aug 07, 2023 4492 4520 4491 4518 0 +40.41(+0.90%)
Aug 04, 2023 4514 4540 4475 4478 0 -23.86(-0.53%)
Aug 03, 2023 4494 4519 4486 4502 0 -11.50(-0.25%)
Aug 02, 2023 4551 4551 4506 4513 0 -63.34(-1.38%)
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.