Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 29, 2022 31067 31153 30894 31029 2,692,531 -3049.90(-8.95%)
Feb 18, 2022 34310 34424 33976 34079 4,099,319 -232.80(-0.68%)
Feb 17, 2022 34858 34858 34246 34312 3,470,773 -622.30(-1.78%)
Feb 16, 2022 34952 35042 34643 34934 2,948,920 -54.50(-0.16%)
Feb 15, 2022 34686 35048 34686 34989 3,027,895 +422.60(+1.22%)
Feb 14, 2022 34694 34745 34304 34566 3,695,773 -171.90(-0.49%)
Feb 11, 2022 35268 35431 34620 34738 4,104,151 -503.50(-1.43%)
Feb 10, 2022 35631 35800 35101 35242 4,089,801 -526.50(-1.47%)
Feb 09, 2022 35615 35824 35615 35768 3,321,879 +305.30(+0.86%)
Feb 08, 2022 35161 35545 35090 35463 3,189,904 +371.70(+1.06%)
Feb 07, 2022 35108 35325 34994 35091 3,203,223 +1.40(+0.00%)
Feb 04, 2022 35096 35334 34799 35090 3,500,071 -539.60(-1.51%)
Feb 02, 2022 35378 35679 35290 35629 3,598,421 +224.10(+0.63%)
Feb 01, 2022 35152 35441 34978 35405 3,857,418 +273.30(+0.78%)
Jan 31, 2022 34691 35148 34496 35132 4,680,399 +406.40(+1.17%)
Jan 28, 2022 34135 34732 33808 34726 5,688,450 +564.70(+1.65%)
Jan 27, 2022 34262 34773 34008 34161 5,154,116 +13.00(+0.04%)
Jan 26, 2022 34521 34816 33876 34148 4,364,821 -149.90(-0.44%)
Jan 25, 2022 34187 34529 33546 34298 5,054,978 -66.80(-0.19%)
Jan 24, 2022 33821 34421 33150 34364 6,635,952 +99.10(+0.29%)
Jan 21, 2022 34669 34897 34230 34265 5,239,018 -450.00(-1.30%)
Jan 20, 2022 35103 35490 34670 34715 3,609,126 -313.20(-0.89%)
Jan 19, 2022 35412 35548 35016 35029 3,882,167 -339.90(-0.96%)
Jan 18, 2022 35662 35662 35262 35368 4,195,901 -543.30(-1.51%)
Jan 14, 2022 35912 35912 35912 35912 3,964,717 -201.80(-0.56%)
Jan 13, 2022 36312 36514 36044 36114 3,435,213 -176.70(-0.49%)
Jan 12, 2022 36336 36454 36168 36290 3,101,482 +38.30(+0.11%)
Jan 11, 2022 36059 36272 35769 36252 3,570,268 +183.10(+0.51%)
Jan 10, 2022 36175 36175 35640 36069 4,301,213 -162.80(-0.45%)
Jan 07, 2022 36250 36383 36112 36232 3,624,777 -4.80(-0.01%)
Jan 06, 2022 36409 36464 36201 36236 3,869,781 -170.60(-0.47%)
Jan 05, 2022 36723 36953 36400 36407 4,613,744 -392.50(-1.07%)
Jan 04, 2022 36636 36935 36636 36800 4,325,567 +214.50(+0.59%)
Jan 03, 2022 36322 36596 36246 36585 3,414,374 +246.80(+0.68%)
Dec 31, 2021 36386 36485 36304 36338 2,182,132 -59.80(-0.16%)
Dec 30, 2021 36522 36679 36372 36398 2,008,183 -90.50(-0.25%)
Dec 29, 2021 36421 36572 36396 36489 2,148,502 +90.40(+0.25%)
Dec 28, 2021 36303 36527 36303 36398 2,342,704 +95.80(+0.26%)
Dec 27, 2021 35954 36307 35954 36302 2,443,507 +351.80(+0.98%)
Dec 23, 2021 35951 35951 35951 35951 2,473,946 +196.70(+0.55%)
Dec 22, 2021 35492 35765 35433 35754 2,825,080 +261.20(+0.74%)
Dec 21, 2021 35070 35509 35070 35493 3,460,288 +560.50(+1.60%)
Dec 20, 2021 35222 35222 34666 34932 3,811,748 -433.20(-1.22%)
Dec 17, 2021 35800 35800 35284 35365 7,608,673 -532.20(-1.48%)
Dec 16, 2021 36036 36190 35778 35898 4,735,488 -29.80(-0.08%)
Dec 15, 2021 35549 35944 35389 35927 4,245,056 +383.20(+1.08%)
Dec 14, 2021 35606 35780 35442 35544 4,405,267 -106.70(-0.30%)
Dec 13, 2021 35959 35959 35610 35651 4,408,708 -320.10(-0.89%)
Dec 10, 2021 35831 35983 35710 35971 3,611,987 +216.30(+0.60%)
Dec 09, 2021 35722 35864 35577 35755 3,483,126 -0.10(-0.00%)
Dec 08, 2021 35717 35840 35603 35755 3,851,181 +35.40(+0.10%)
Dec 07, 2021 35424 35820 35424 35719 4,753,548 +492.40(+1.40%)
Dec 06, 2021 34633 35357 34633 35227 4,165,067 +646.90(+1.87%)
Dec 03, 2021 34693 34801 34265 34580 4,448,484 -59.70(-0.17%)
Dec 02, 2021 34076 34760 34076 34640 4,647,267 +617.80(+1.82%)
Dec 01, 2021 34679 35005 34007 34022 4,947,534 -461.70(-1.34%)
Nov 30, 2021 35057 35057 34424 34484 6,543,517 -652.20(-1.86%)
Nov 29, 2021 35018 35288 34896 35136 4,106,821 +236.60(+0.68%)
Nov 26, 2021 35367 35367 34750 34899 3,254,228 -905.10(-2.53%)
Nov 24, 2021 35804 35804 35804 35804 2,809,333 -9.40(-0.03%)
Nov 23, 2021 35620 35842 35543 35814 3,851,531 +194.60(+0.55%)
Nov 22, 2021 35631 35930 35616 35619 4,135,209 +17.20(+0.05%)
Nov 19, 2021 35879 35879 35555 35602 4,146,535 -268.90(-0.75%)
Nov 18, 2021 35902 35897 35854 35871 4,340,099 -60.20(-0.17%)
Nov 17, 2021 36160 36160 35910 35931 3,536,674 -211.10(-0.58%)
Nov 16, 2021 36076 36317 36076 36142 3,082,176 +54.80(+0.15%)
Nov 15, 2021 36129 36236 36032 36087 2,785,734 -12.90(-0.04%)
Nov 12, 2021 35964 36148 35935 36100 2,931,778 +179.10(+0.50%)
Nov 11, 2021 36039 36108 35915 35921 2,698,100 -158.70(-0.44%)
Nov 10, 2021 36299 36347 36010 36080 2,781,086 -235.40(-0.65%)
Nov 09, 2021 36404 36417 36300 36315 375,264 -116.90(-0.32%)
Nov 08, 2021 36416 36566 36334 36432 2,843,331 +104.30(+0.29%)
Nov 05, 2021 36269 36485 36190 36328 3,449,398 +203.70(+0.56%)
Nov 04, 2021 36108 36168 35986 36124 3,074,523 -33.40(-0.09%)
Nov 03, 2021 36059 36178 35892 36158 2,573,106 +105.00(+0.29%)
Nov 02, 2021 35935 36089 35884 36053 3,020,852 +138.80(+0.39%)
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.