Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.