Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 502.00 542.00 476.00 508.00 1,088 -10.00(-1.93%)
May 27, 2022 500.00 530.22 486.00 518.00 1,013 +30.00(+6.15%)
May 26, 2022 480.00 516.00 470.00 488.00 938 +8.00(+1.67%)
May 25, 2022 448.00 484.00 446.00 480.00 579 +26.00(+5.73%)
May 24, 2022 500.00 500.00 432.00 454.00 2,747 -38.00(-7.72%)
May 23, 2022 518.00 518.00 486.54 492.00 760 -14.00(-2.77%)
May 20, 2022 510.00 524.00 482.00 506.00 1,247 +2.00(+0.40%)
May 19, 2022 510.00 525.56 482.00 504.00 3,480 -8.00(-1.56%)
May 18, 2022 548.00 612.00 492.00 512.00 3,533 -10.00(-1.92%)
May 17, 2022 504.00 540.00 502.00 522.00 694 +30.00(+6.10%)
May 16, 2022 556.00 556.00 492.00 492.00 1,939 -56.00(-10.22%)
May 13, 2022 470.00 558.00 470.00 548.00 4,605 +80.00(+17.09%)
May 12, 2022 526.00 542.00 450.00 468.00 4,512 -78.00(-14.29%)
May 11, 2022 548.00 577.04 484.00 546.00 2,335 +58.00(+11.89%)
May 10, 2022 562.00 578.00 482.00 488.00 2,727 -46.00(-8.61%)
May 09, 2022 596.00 596.00 530.00 534.00 2,030 -34.00(-5.99%)
May 06, 2022 578.00 584.00 550.00 568.00 1,141 -14.00(-2.41%)
May 05, 2022 626.00 626.00 561.72 582.00 1,375 -48.00(-7.62%)
May 04, 2022 638.00 639.00 570.00 630.00 1,398 +2.00(+0.32%)
May 03, 2022 620.00 648.00 612.00 628.00 1,580 +12.00(+1.95%)
May 02, 2022 570.00 622.00 559.18 616.00 1,037 +38.00(+6.57%)
Apr 29, 2022 582.00 628.00 574.00 578.00 1,069 -10.00(-1.70%)
Apr 28, 2022 598.00 598.00 532.00 588.00 1,821 +8.00(+1.38%)
Apr 27, 2022 618.00 632.00 580.00 580.00 1,145 -38.00(-6.15%)
Apr 26, 2022 624.00 644.00 582.00 618.00 2,093 -20.00(-3.13%)
Apr 25, 2022 620.00 646.00 602.94 638.00 1,382 +4.00(+0.63%)
Apr 22, 2022 676.00 680.00 618.00 634.00 3,310 -42.00(-6.21%)
Apr 21, 2022 744.00 750.00 672.00 676.00 2,715 -52.00(-7.14%)
Apr 20, 2022 782.00 782.00 720.00 728.00 2,479 -48.00(-6.19%)
Apr 19, 2022 724.00 780.00 704.00 776.00 1,553 +52.00(+7.18%)
Apr 18, 2022 778.00 778.96 710.00 724.00 2,012 -48.00(-6.22%)
Apr 14, 2022 804.00 812.00 764.00 772.00 1,316 -30.00(-3.74%)
Apr 13, 2022 738.00 806.00 732.00 802.00 2,282 +60.00(+8.09%)
Apr 12, 2022 798.00 812.00 732.00 742.00 2,301 -50.00(-6.31%)
Apr 11, 2022 738.00 810.00 720.00 792.00 1,703 +54.00(+7.32%)
Apr 08, 2022 722.00 744.00 684.58 738.00 2,830 +12.00(+1.65%)
Apr 07, 2022 750.00 750.00 694.00 726.00 8,918 -16.00(-2.16%)
Apr 06, 2022 808.00 820.00 738.00 742.00 4,078 -52.00(-6.55%)
Apr 05, 2022 902.00 902.00 784.00 794.00 4,064 -98.00(-10.99%)
Apr 04, 2022 872.00 897.00 830.00 892.00 1,982 +30.00(+3.48%)
Apr 01, 2022 922.00 955.86 851.00 862.00 3,215 -64.00(-6.91%)
Mar 31, 2022 996.00 1006 904.00 926.00 2,258 -66.00(-6.65%)
Mar 30, 2022 992.00 1082 978.00 992.00 3,216 -4.00(-0.40%)
Mar 29, 2022 974.00 998.00 890.00 996.00 4,494 +18.00(+1.84%)
Mar 28, 2022 970.00 1024 922.00 978.00 4,539 +14.00(+1.45%)
Mar 25, 2022 862.00 994.00 830.00 964.00 20,996 +160.00(+19.90%)
Mar 24, 2022 820.00 862.00 744.00 804.00 14,568 +4.00(+0.50%)
Mar 23, 2022 856.00 1070 742.00 800.00 17,470 -200.00(-20.00%)
Mar 22, 2022 982.00 1011 906.00 1000 4,259 +18.00(+1.83%)
Mar 21, 2022 1010 1018 928.00 982.00 3,645 -40.00(-3.91%)
Mar 18, 2022 960.00 1076 952.00 1022 4,528 +68.00(+7.13%)
Mar 17, 2022 946.00 1000 930.00 954.00 2,780 +12.00(+1.27%)
Mar 16, 2022 930.00 972.00 902.00 942.00 8,463 +18.00(+1.95%)
Mar 15, 2022 1002 1011 834.00 924.00 11,012 -104.00(-10.12%)
Mar 14, 2022 1240 1244 1011 1028 5,745 -200.00(-16.29%)
Mar 11, 2022 1308 1360 1184 1228 3,833 -82.00(-6.26%)
Mar 10, 2022 1266 1386 1204 1310 6,902 +38.00(+2.99%)
Mar 09, 2022 1238 1310 1200 1272 3,783 +68.00(+5.65%)
Mar 08, 2022 1186 1252 1116 1204 5,057 +18.00(+1.52%)
Mar 07, 2022 1070 1282 1070 1186 11,850 +104.00(+9.61%)
Mar 04, 2022 1088 1160 1072 1082 1,986 -6.00(-0.55%)
Mar 03, 2022 1150 1154 1080 1088 1,991 -50.00(-4.39%)
Mar 02, 2022 1096 1152 1040 1138 1,621 +42.00(+3.83%)
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.