Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 2768 2790 2741 2770 161,939 -2.62(-0.09%)
May 30, 2024 2746 2784 2746 2773 112,321 +33.46(+1.22%)
May 29, 2024 2769 2788 2739 2739 182,200 -60.90(-2.18%)
May 28, 2024 2793 2803 2777 2800 125,473 +7.10(+0.25%)
May 24, 2024 2791 2797 2777 2793 93,930 +15.36(+0.55%)
May 23, 2024 2767 2789 2751 2778 141,858 +4.90(+0.18%)
May 22, 2024 2807 2826 2760 2773 236,181 -48.19(-1.71%)
May 21, 2024 2877 2895 2797 2821 293,007 -103.21(-3.53%)
May 20, 2024 2918 2942 2905 2924 246,845 +6.54(+0.22%)
May 17, 2024 2934 2934 2890 2918 191,035 +16.51(+0.57%)
May 16, 2024 2933 2943 2891 2901 188,342 -29.18(-1.00%)
May 15, 2024 2921 2939 2911 2930 224,180 +8.74(+0.30%)
May 14, 2024 2948 2951 2912 2921 213,994 -16.49(-0.56%)
May 13, 2024 3004 3004 2920 2938 162,416 -41.40(-1.39%)
May 10, 2024 2997 3006 2971 2979 105,809 -7.73(-0.26%)
May 09, 2024 2977 2991 2970 2987 77,941 +24.53(+0.83%)
May 08, 2024 2991 3005 2958 2963 81,328 -28.13(-0.94%)
May 07, 2024 2987 3008 2973 2991 113,415 +22.95(+0.77%)
May 06, 2024 2967 2977 2956 2968 117,550 +15.50(+0.53%)
May 03, 2024 2966 2987 2950 2952 102,074 -9.89(-0.33%)
May 02, 2024 2955 2973 2947 2962 89,794 +15.28(+0.52%)
May 01, 2024 2953 2971 2928 2947 95,233 -9.59(-0.32%)
Apr 30, 2024 2998 3005 2943 2956 125,039 -42.38(-1.41%)
Apr 29, 2024 2945 2999 2944 2999 135,632 +52.80(+1.79%)
Apr 26, 2024 2935 2963 2934 2946 115,843 +0.73(+0.02%)
Apr 25, 2024 2902 2953 2851 2945 236,077 -43.26(-1.45%)
Apr 24, 2024 2946 2994 2944 2989 128,334 +27.47(+0.93%)
Apr 23, 2024 2990 2990 2957 2961 84,471 -0.62(-0.02%)
Apr 22, 2024 3005 3005 2951 2962 167,589 -23.88(-0.80%)
Apr 19, 2024 2987 3000 2972 2986 114,398 +12.37(+0.42%)
Apr 18, 2024 2964 3005 2952 2973 132,202 +34.91(+1.19%)
Apr 17, 2024 2933 2949 2900 2938 119,900 +27.99(+0.96%)
Apr 16, 2024 2910 2926 2877 2910 177,205 +6.76(+0.23%)
Apr 15, 2024 3008 3008 2900 2904 170,356 -58.81(-1.99%)
Apr 12, 2024 2995 3007 2955 2962 147,792 -44.44(-1.48%)
Apr 11, 2024 3026 3032 2981 3007 116,478 -18.99(-0.63%)
Apr 10, 2024 3023 3041 3000 3026 90,559 -17.87(-0.59%)
Apr 09, 2024 3078 3078 3016 3044 225,884 -32.47(-1.06%)
Apr 08, 2024 3089 3113 3065 3076 148,326 -28.85(-0.93%)
Apr 05, 2024 3097 3121 3095 3105 84,684 +19.90(+0.65%)
Apr 04, 2024 3161 3161 3084 3085 117,445 -61.59(-1.96%)
Apr 03, 2024 3171 3189 3146 3147 100,044 -23.41(-0.74%)
Apr 02, 2024 3179 3198 3155 3170 100,334 +1.44(+0.05%)
Apr 01, 2024 3139 3182 3139 3169 105,628 +16.95(+0.54%)
Mar 28, 2024 3199 3199 3152 3152 173,057 -41.14(-1.29%)
Mar 27, 2024 3209 3213 3171 3193 102,098 +1.31(+0.04%)
Mar 26, 2024 3167 3206 3167 3191 133,837 +20.66(+0.65%)
Mar 25, 2024 3237 3237 3169 3171 143,903 -68.50(-2.11%)
Mar 22, 2024 3207 3256 3180 3239 101,956 +28.92(+0.90%)
Mar 21, 2024 3185 3236 3160 3210 123,538 +23.02(+0.72%)
Mar 20, 2024 3160 3192 3155 3187 220,965 +33.57(+1.06%)
Mar 19, 2024 3135 3161 3131 3154 121,629 +51.84(+1.67%)
Mar 18, 2024 3131 3147 3095 3102 130,044 -22.36(-0.72%)
Mar 15, 2024 3102 3133 3102 3124 290,952 +5.29(+0.17%)
Mar 14, 2024 3111 3119 3079 3119 109,043 +29.80(+0.96%)
Mar 13, 2024 3060 3106 3043 3089 172,085 +29.73(+0.97%)
Mar 12, 2024 3065 3075 3036 3060 125,892 -0.77(-0.03%)
Mar 11, 2024 3069 3069 3015 3060 146,754 -19.21(-0.62%)
Mar 08, 2024 3114 3120 3064 3079 139,489 -44.52(-1.43%)
Mar 07, 2024 3128 3153 3095 3124 119,850 +19.81(+0.64%)
Mar 06, 2024 3106 3130 3086 3104 108,681 +1.34(+0.04%)
Mar 05, 2024 3084 3114 3067 3103 149,662 +22.92(+0.74%)
Mar 04, 2024 3028 3089 3028 3080 165,975 +43.95(+1.45%)
Mar 01, 2024 3006 3039 2983 3036 134,817 +29.97(+1.00%)
Feb 29, 2024 3026 3026 2978 3006 253,075 -5.60(-0.19%)
Feb 28, 2024 2973 3017 2956 3012 253,299 +56.63(+1.92%)
Feb 27, 2024 2850 2957 2825 2955 376,206 +184.53(+6.66%)
Feb 26, 2024 2757 2785 2708 2770 221,859 +14.12(+0.51%)
Feb 23, 2024 2747 2775 2714 2756 223,332 -2.43(-0.09%)
Feb 22, 2024 2760 2779 2743 2759 109,230 +29.08(+1.07%)
Feb 21, 2024 2700 2740 2681 2730 139,691 +33.54(+1.24%)
Feb 20, 2024 2728 2734 2696 2696 132,024 -31.68(-1.16%)
Feb 16, 2024 2739 2747 2720 2728 152,205 +2.95(+0.11%)
Feb 15, 2024 2720 2743 2703 2725 148,710 -1.99(-0.07%)
Feb 14, 2024 2740 2740 2708 2727 95,620 +0.72(+0.03%)
Feb 13, 2024 2702 2761 2690 2726 149,588 +22.27(+0.82%)
Feb 12, 2024 2680 2709 2672 2704 142,549 +23.88(+0.89%)
Feb 09, 2024 2735 2742 2679 2680 220,955 -51.66(-1.89%)
Feb 08, 2024 2757 2799 2708 2732 283,670 -110.88(-3.90%)
Feb 07, 2024 2812 2855 2807 2843 153,157 +30.68(+1.09%)
Feb 06, 2024 2800 2820 2793 2812 141,242 +7.88(+0.28%)
Feb 05, 2024 2801 2810 2770 2804 134,737 -17.91(-0.63%)
Feb 02, 2024 2795 2842 2774 2822 167,711 +23.74(+0.85%)
Feb 01, 2024 2752 2800 2747 2798 176,466 +36.02(+1.30%)
Jan 31, 2024 2829 2841 2759 2762 202,566 -76.53(-2.70%)
Jan 30, 2024 2804 2850 2785 2839 170,332 +44.22(+1.58%)
Jan 29, 2024 2784 2807 2777 2794 148,182 +14.20(+0.51%)
Jan 26, 2024 2748 2780 2748 2780 103,010 +31.63(+1.15%)
Jan 25, 2024 2750 2760 2722 2749 124,068 -3.01(-0.11%)
Jan 24, 2024 2770 2770 2743 2752 113,879 -16.69(-0.60%)
Jan 23, 2024 2771 2784 2731 2768 155,226 -2.68(-0.10%)
Jan 22, 2024 2739 2780 2704 2771 220,524 +24.55(+0.89%)
Jan 19, 2024 2728 2775 2716 2746 195,687 +23.46(+0.86%)
Jan 18, 2024 2658 2725 2658 2723 183,844 +53.77(+2.01%)
Jan 17, 2024 2676 2693 2656 2669 144,161 -0.35(-0.01%)
Jan 16, 2024 2579 2671 2582 2670 205,407 +100.46(+3.91%)
Jan 12, 2024 2540 2577 2540 2569 109,327 +22.45(+0.88%)
Jan 11, 2024 2536 2549 2513 2547 108,624 +9.49(+0.37%)
Jan 10, 2024 2522 2543 2514 2537 152,011 +15.88(+0.63%)
Jan 09, 2024 2542 2546 2510 2521 139,786 -32.65(-1.28%)
Jan 08, 2024 2540 2561 2514 2554 135,078 +3.00(+0.12%)
Jan 05, 2024 2565 2575 2545 2551 190,442 -6.48(-0.25%)
Jan 04, 2024 2578 2585 2557 2557 127,022 -10.18(-0.40%)
Jan 03, 2024 2561 2612 2561 2568 168,970 -0.91(-0.04%)
Jan 02, 2024 2590 2624 2564 2568 177,484 -17.11(-0.66%)
Dec 29, 2023 2571 2586 2555 2586 116,892 +17.96(+0.70%)
Dec 28, 2023 2567 2584 2556 2568 68,770 -5.67(-0.22%)
Dec 27, 2023 2568 2581 2549 2573 94,721 +3.96(+0.15%)
Dec 26, 2023 2600 2606 2569 2569 131,412 -39.33(-1.51%)
Dec 22, 2023 2611 2645 2606 2609 91,415 -3.98(-0.15%)
Dec 21, 2023 2621 2634 2603 2613 99,014 +5.33(+0.20%)
Dec 20, 2023 2638 2661 2606 2607 128,665 -41.98(-1.58%)
Dec 19, 2023 2646 2662 2632 2649 117,287 +11.96(+0.45%)
Dec 18, 2023 2638 2639 2609 2637 106,513 +9.31(+0.35%)
Dec 15, 2023 2601 2635 2567 2628 359,602 -8.64(-0.33%)
Dec 14, 2023 2729 2729 2633 2637 187,955 -83.09(-3.06%)
Dec 13, 2023 2678 2724 2669 2720 132,417 +58.53(+2.20%)
Dec 12, 2023 2645 2664 2640 2661 113,242 +27.75(+1.05%)
Dec 11, 2023 2622 2643 2610 2634 112,702 +13.01(+0.50%)
Dec 08, 2023 2640 2640 2610 2620 110,336 -12.21(-0.46%)
Dec 07, 2023 2715 2730 2632 2633 180,548 -77.92(-2.87%)
Dec 06, 2023 2703 2731 2697 2711 173,608 +39.49(+1.48%)
Dec 05, 2023 2700 2704 2633 2671 221,859 +7.02(+0.26%)
Dec 04, 2023 2638 2674 2631 2664 205,473 +22.36(+0.85%)
Dec 01, 2023 2617 2645 2603 2642 233,809 +31.82(+1.22%)
Nov 30, 2023 2597 2625 2593 2610 266,452 +13.42(+0.52%)
Nov 29, 2023 2607 2614 2588 2597 160,217 -5.67(-0.22%)
Nov 28, 2023 2615 2637 2587 2602 121,871 -10.97(-0.42%)
Nov 27, 2023 2683 2689 2610 2613 198,929 -74.85(-2.78%)
Nov 24, 2023 2670 2690 2667 2688 37,503 +16.23(+0.61%)
Nov 22, 2023 2686 2686 2663 2672 93,166 -4.32(-0.16%)
Nov 21, 2023 2660 2684 2644 2676 86,345 +26.84(+1.01%)
Nov 20, 2023 2626 2664 2618 2649 120,665 +22.20(+0.85%)
Nov 17, 2023 2676 2676 2625 2627 152,821 -31.18(-1.17%)
Nov 16, 2023 2681 2683 2647 2658 151,937 -28.19(-1.05%)
Nov 15, 2023 2693 2698 2625 2686 167,426 +1.89(+0.07%)
Nov 14, 2023 2732 2733 2668 2685 200,388 -22.59(-0.83%)
Nov 13, 2023 2702 2734 2697 2707 156,884 +4.78(+0.18%)
Nov 10, 2023 2679 2713 2667 2702 161,795 +23.38(+0.87%)
Nov 09, 2023 2662 2687 2651 2679 132,352 +26.11(+0.98%)
Nov 08, 2023 2659 2675 2646 2653 122,156 +2.40(+0.09%)
Nov 07, 2023 2618 2660 2615 2650 119,979 +44.63(+1.71%)
Nov 06, 2023 2582 2609 2582 2606 107,944 +31.28(+1.21%)
Nov 03, 2023 2549 2598 2549 2575 132,809 +28.52(+1.12%)
Nov 02, 2023 2492 2555 2492 2546 138,563 +55.30(+2.22%)
Nov 01, 2023 2477 2500 2463 2491 130,425 +13.59(+0.55%)
Oct 31, 2023 2473 2488 2465 2477 87,473 +7.43(+0.30%)
Oct 30, 2023 2455 2482 2449 2470 114,991 +23.53(+0.96%)
Oct 27, 2023 2439 2460 2425 2446 150,921 -4.56(-0.19%)
Oct 26, 2023 2452 2489 2446 2451 150,000 +14.61(+0.60%)
Oct 25, 2023 2400 2442 2375 2436 161,237 +19.58(+0.81%)
Oct 24, 2023 2434 2459 2408 2417 162,724 -16.28(-0.67%)
Oct 23, 2023 2485 2485 2432 2433 130,210 -55.73(-2.24%)
Oct 20, 2023 2491 2526 2488 2489 128,517 -6.11(-0.24%)
Oct 19, 2023 2602 2630 2494 2495 182,971 -134.74(-5.12%)
Oct 18, 2023 2653 2658 2628 2629 146,570 -21.30(-0.80%)
Oct 17, 2023 2599 2652 2593 2651 117,050 +47.95(+1.84%)
Oct 16, 2023 2565 2617 2565 2603 138,990 +50.05(+1.96%)
Oct 13, 2023 2550 2569 2530 2553 121,964 -8.95(-0.35%)
Oct 12, 2023 2577 2577 2543 2562 105,608 -10.21(-0.40%)
Oct 11, 2023 2582 2582 2532 2572 98,690 -5.72(-0.22%)
Oct 10, 2023 2578 2602 2569 2578 112,245 +12.65(+0.49%)
Oct 09, 2023 2540 2570 2525 2565 109,783 +15.89(+0.62%)
Oct 06, 2023 2497 2567 2476 2549 165,074 +27.36(+1.08%)
Oct 05, 2023 2500 2527 2449 2522 118,622 +24.08(+0.96%)
Oct 04, 2023 2472 2509 2459 2498 118,069 +25.56(+1.03%)
Oct 03, 2023 2520 2528 2463 2472 100,340 -50.89(-2.02%)
Oct 02, 2023 2535 2553 2515 2523 108,659 -17.06(-0.67%)
Sep 29, 2023 2578 2578 2529 2540 150,125 -19.49(-0.76%)
Sep 28, 2023 2556 2566 2522 2559 84,499 +18.58(+0.73%)
Sep 27, 2023 2548 2557 2519 2541 154,836 -12.47(-0.49%)
Sep 26, 2023 2570 2599 2550 2553 128,363 -26.93(-1.04%)
Sep 25, 2023 2564 2584 2575 2580 114,398 +10.03(+0.39%)
Sep 22, 2023 2529 2576 2529 2570 112,837 +39.51(+1.56%)
Sep 21, 2023 2576 2576 2530 2531 161,710 -52.60(-2.04%)
Sep 20, 2023 2498 2595 2487 2583 161,028 +108.24(+4.37%)
Sep 19, 2023 2449 2531 2423 2475 284,601 -46.98(-1.86%)
Sep 18, 2023 2525 2538 2492 2522 169,868 -7.58(-0.30%)
Sep 15, 2023 2581 2581 2525 2530 266,990 -46.42(-1.80%)
Sep 14, 2023 2538 2578 2538 2576 126,903 +45.06(+1.78%)
Sep 13, 2023 2529 2555 2529 2531 141,341 +3.96(+0.16%)
Sep 12, 2023 2571 2583 2523 2527 136,042 -45.88(-1.78%)
Sep 11, 2023 2614 2624 2573 2573 145,574 -46.33(-1.77%)
Sep 08, 2023 2580 2629 2575 2619 139,179 +47.08(+1.83%)
Sep 07, 2023 2584 2601 2553 2572 128,774 +3.32(+0.13%)
Sep 06, 2023 2550 2578 2535 2569 96,473 +12.83(+0.50%)
Sep 05, 2023 2528 2569 2511 2556 113,619 +13.67(+0.54%)
Sep 01, 2023 2547 2547 2520 2542 75,849 +11.06(+0.44%)
Aug 31, 2023 2558 2564 2531 2531 136,332 -31.85(-1.24%)
Aug 30, 2023 2535 2574 2535 2563 133,346 +35.68(+1.41%)
Aug 29, 2023 2470 2531 2470 2528 143,015 +58.37(+2.36%)
Aug 28, 2023 2453 2486 2453 2469 98,524 +15.73(+0.64%)
Aug 25, 2023 2463 2469 2435 2453 109,199 +5.86(+0.24%)
Aug 24, 2023 2478 2487 2447 2448 108,457 -27.47(-1.11%)
Aug 23, 2023 2450 2482 2448 2475 106,278 +24.81(+1.01%)
Aug 22, 2023 2438 2456 2415 2450 104,775 +0.40(+0.02%)
Aug 21, 2023 2448 2459 2425 2450 132,973 -8.59(-0.35%)
Aug 18, 2023 2456 2483 2450 2458 221,919 +1.11(+0.05%)
Aug 17, 2023 2488 2505 2455 2457 153,268 -32.24(-1.30%)
Aug 16, 2023 2518 2530 2488 2490 124,392 -20.90(-0.83%)
Aug 15, 2023 2517 2537 2508 2510 136,374 -6.75(-0.27%)
Aug 14, 2023 2489 2518 2485 2517 133,311 +33.34(+1.34%)
Aug 11, 2023 2461 2494 2447 2484 90,626 +20.94(+0.85%)
Aug 10, 2023 2480 2490 2454 2463 120,951 -3.67(-0.15%)
Aug 09, 2023 2463 2481 2453 2467 86,512 +5.45(+0.22%)
Aug 08, 2023 2468 2473 2450 2461 102,163 -2.90(-0.12%)
Aug 07, 2023 2458 2475 2450 2464 120,351 +13.02(+0.53%)
Aug 04, 2023 2477 2480 2449 2451 127,133 -25.96(-1.05%)
Aug 03, 2023 2449 2487 2443 2477 142,375 +43.06(+1.77%)
Aug 02, 2023 2470 2493 2433 2434 191,752 -47.21(-1.90%)
Aug 01, 2023 2487 2503 2472 2481 119,167 -0.62(-0.02%)
Jul 31, 2023 2481 2489 2467 2482 106,154 +3.95(+0.16%)
Jul 28, 2023 2457 2491 2457 2478 111,072 +30.85(+1.26%)
Jul 27, 2023 2454 2489 2441 2447 175,576 -45.81(-1.84%)
Jul 26, 2023 2501 2508 2475 2493 109,986 -8.49(-0.34%)
Jul 25, 2023 2478 2510 2467 2501 139,632 +6.43(+0.26%)
Jul 24, 2023 2460 2498 2447 2495 126,974 +36.86(+1.50%)
Jul 21, 2023 2466 2476 2446 2458 131,503 -2.07(-0.08%)
Jul 20, 2023 2483 2497 2438 2460 229,416 -45.89(-1.83%)
Jul 19, 2023 2530 2552 2504 2506 239,616 -22.20(-0.88%)
Jul 18, 2023 2530 2531 2499 2528 153,435 -16.14(-0.63%)
Jul 17, 2023 2557 2572 2543 2544 95,062 -12.36(-0.48%)
Jul 14, 2023 2550 2568 2542 2557 124,663 +18.41(+0.73%)
Jul 13, 2023 2577 2580 2525 2538 134,252 -35.20(-1.37%)
Jul 12, 2023 2557 2585 2557 2573 189,068 +20.37(+0.80%)
Jul 11, 2023 2526 2557 2526 2553 122,566 +39.45(+1.57%)
Jul 10, 2023 2464 2538 2464 2514 174,049 +44.05(+1.78%)
Jul 07, 2023 2481 2488 2468 2470 157,521 -21.59(-0.87%)
Jul 06, 2023 2482 2507 2481 2491 193,950 -1.33(-0.05%)
Jul 05, 2023 2483 2503 2434 2492 153,138 +8.95(+0.36%)
Jul 03, 2023 2469 2500 2460 2483 112,195 -9.88(-0.40%)
Jun 30, 2023 2471 2508 2463 2493 190,098 +37.96(+1.55%)
Jun 29, 2023 2426 2468 2426 2455 140,920 +17.77(+0.73%)
Jun 28, 2023 2420 2470 2420 2438 172,016 -2.25(-0.09%)
Jun 27, 2023 2474 2497 2440 2440 220,995 -36.67(-1.48%)
Jun 26, 2023 2429 2484 2424 2477 211,921 +52.82(+2.18%)
Jun 23, 2023 2432 2439 2408 2424 448,722 -14.90(-0.61%)
Jun 22, 2023 2456 2456 2432 2439 100,871 -7.65(-0.31%)
Jun 21, 2023 2459 2483 2444 2446 175,013 -6.79(-0.28%)
Jun 20, 2023 2494 2494 2447 2453 215,865 -40.76(-1.63%)
Jun 16, 2023 2539 2539 2466 2494 417,349 -3.54(-0.14%)
Jun 15, 2023 2426 2507 2425 2497 256,120 +97.95(+4.08%)
Jun 14, 2023 2427 2439 2398 2399 196,422 -21.53(-0.89%)
Jun 13, 2023 2408 2424 2398 2421 193,436 +5.95(+0.25%)
Jun 12, 2023 2390 2425 2389 2415 228,727 +51.81(+2.19%)
Jun 09, 2023 2357 2379 2349 2363 153,067 +2.58(+0.11%)
Jun 08, 2023 2304 2362 2304 2361 290,589 +53.96(+2.34%)
Jun 07, 2023 2318 2341 2304 2307 235,549 -16.40(-0.71%)
Jun 06, 2023 2334 2342 2315 2323 228,404 -16.90(-0.72%)
Jun 05, 2023 2376 2397 2338 2340 277,194 -41.28(-1.73%)
Jun 02, 2023 2362 2398 2345 2381 241,901 +7.65(+0.32%)
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.