Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 1843 0 -6.70(-0.36%)
May 30, 2022 1850 1862 1846 1849 0 +3.70(+0.20%)
May 29, 2022 1850 1851 1846 1846 0 -4.90(-0.26%)
May 28, 2022 1848 1861 1846 1851 0 +0.00(+0.00%)
May 27, 2022 1848 1861 1846 1851 0 +0.50(+0.03%)
May 26, 2022 1848 1850 1848 1850 0 -1.40(-0.08%)
May 25, 2022 1852 1853 1851 1852 0 -14.00(-0.75%)
May 24, 2022 1865 1866 1864 1866 0 +13.10(+0.71%)
May 23, 2022 1852 1853 1851 1852 0 +6.10(+0.33%)
May 22, 2022 1844 1858 1843 1846 0 +1.20(+0.07%)
May 21, 2022 1840 1848 1831 1845 0 +4.00(+0.22%)
May 19, 2022 1840 1841 1839 1841 0 +25.70(+1.42%)
May 18, 2022 1815 1816 1814 1815 0 +3.40(+0.19%)
May 17, 2022 1813 1814 1811 1812 0 -12.50(-0.69%)
May 16, 2022 1824 1825 1822 1824 0 +14.60(+0.81%)
May 15, 2022 1809 1812 1808 1810 0 -0.40(-0.02%)
May 14, 2022 1821 1828 1797 1810 0 +0.00(+0.00%)
May 13, 2022 1821 1828 1797 1810 0 -8.70(-0.48%)
May 12, 2022 1821 1822 1809 1819 0 -34.00(-1.83%)
May 11, 2022 1852 1853 1851 1853 0 +15.90(+0.87%)
May 10, 2022 1837 1839 1837 1837 0 -16.10(-0.87%)
May 09, 2022 1854 1854 1852 1853 0 -26.90(-1.43%)
May 08, 2022 1884 1886 1880 1880 0 -2.70(-0.14%)
May 07, 2022 1878 1894 1865 1883 0 +0.00(+0.00%)
May 06, 2022 1878 1894 1865 1883 0 +5.50(+0.29%)
May 05, 2022 1878 1878 1876 1877 0 -12.70(-0.67%)
May 04, 2022 1884 1890 1883 1890 0 +20.70(+1.11%)
May 03, 2022 1868 1870 1867 1869 0 +6.80(+0.37%)
May 02, 2022 1864 1864 1862 1862 0 -36.80(-1.94%)
May 01, 2022 1896 1900 1896 1899 0 +2.40(+0.13%)
Apr 30, 2022 1896 1921 1894 1897 0 +0.00(+0.00%)
Apr 29, 2022 1896 1921 1894 1897 0 +2.00(+0.11%)
Apr 28, 2022 1896 1897 1894 1895 0 +8.60(+0.46%)
Apr 27, 2022 1887 1887 1884 1886 0 -19.20(-1.01%)
Apr 26, 2022 1907 1908 1905 1906 0 +5.30(+0.28%)
Apr 25, 2022 1900 1902 1899 1900 0 -31.80(-1.65%)
Apr 24, 2022 1932 1936 1929 1932 0 -0.50(-0.03%)
Apr 23, 2022 1953 1958 1928 1932 0 +0.00(+0.00%)
Apr 22, 2022 1953 1958 1928 1932 0 -21.60(-1.11%)
Apr 21, 2022 1953 1954 1952 1954 0 -3.90(-0.20%)
Apr 20, 2022 1960 1960 1957 1958 0 +4.90(+0.25%)
Apr 19, 2022 1953 1954 1951 1953 0 -26.60(-1.34%)
Apr 18, 2022 1981 1982 1980 1980 0 -3.50(-0.18%)
Apr 17, 2022 1978 1985 1974 1983 0 +6.10(+0.31%)
Apr 15, 2022 1982 1984 1963 1977 0 +0.00(+0.00%)
Apr 14, 2022 1982 1984 1963 1977 0 -4.40(-0.22%)
Apr 13, 2022 1982 1983 1981 1982 0 +12.80(+0.65%)
Apr 12, 2022 1970 1972 1968 1969 0 +11.80(+0.60%)
Apr 11, 2022 1957 1959 1955 1957 0 +6.30(+0.32%)
Apr 10, 2022 1950 1954 1949 1951 0 +0.20(+0.01%)
Apr 09, 2022 1934 1952 1930 1950 0 +0.00(+0.00%)
Apr 08, 2022 1934 1952 1930 1950 0 +15.50(+0.80%)
Apr 07, 2022 1934 1936 1933 1935 0 +8.80(+0.46%)
Apr 06, 2022 1928 1928 1926 1926 0 +0.30(+0.02%)
Apr 05, 2022 1928 1929 1925 1926 0 -10.90(-0.56%)
Apr 04, 2022 1937 1938 1936 1937 0 +9.20(+0.48%)
Apr 03, 2022 1927 1929 1925 1928 0 -1.00(-0.05%)
Apr 02, 2022 1942 1944 1921 1928 0 +0.00(+0.00%)
Apr 01, 2022 1942 1944 1921 1928 0 -12.20(-0.63%)
Mar 31, 2022 1942 1943 1939 1941 0 +3.30(+0.17%)
Mar 30, 2022 1937 1938 1937 1937 0 +13.70(+0.71%)
Mar 29, 2022 1924 1926 1923 1924 0 +0.10(+0.01%)
Mar 28, 2022 1922 1925 1922 1924 0 -31.60(-1.62%)
Mar 27, 2022 1959 1960 1954 1955 0 -2.40(-0.12%)
Mar 26, 2022 1958 1965 1943 1958 0 +0.00(+0.00%)
Mar 25, 2022 1958 1965 1943 1958 0 -1.90(-0.10%)
Mar 24, 2022 1958 1960 1958 1960 0 +13.10(+0.67%)
Mar 23, 2022 1944 1947 1943 1946 0 +25.80(+1.34%)
Mar 22, 2022 1921 1922 1919 1921 0 -14.60(-0.75%)
Mar 21, 2022 1936 1937 1935 1935 0 +15.80(+0.82%)
Mar 20, 2022 1922 1928 1919 1919 0 -2.10(-0.11%)
Mar 19, 2022 1944 1946 1918 1922 0 +0.00(+0.00%)
Mar 18, 2022 1944 1946 1918 1922 0 -20.80(-1.07%)
Mar 17, 2022 1944 1945 1941 1942 0 +15.00(+0.78%)
Mar 16, 2022 1928 1929 1924 1927 0 +8.70(+0.45%)
Mar 15, 2022 1920 1921 1916 1919 0 -36.90(-1.89%)
Mar 14, 2022 1954 1957 1953 1956 0 -26.00(-1.31%)
Mar 13, 2022 1989 1995 1975 1982 0 -10.80(-0.54%)
Mar 12, 2022 2000 2004 1961 1992 0 +0.00(+0.00%)
Mar 11, 2022 2000 2004 1961 1992 0 -10.50(-0.52%)
Mar 10, 2022 2000 2004 2000 2003 0 +5.90(+0.30%)
Mar 09, 2022 1993 1998 1992 1997 0 -59.90(-2.91%)
Mar 08, 2022 2060 2060 2057 2057 0 +55.10(+2.75%)
Mar 07, 2022 2001 2003 2000 2002 0 +13.30(+0.67%)
Mar 06, 2022 1978 1996 1977 1988 0 +13.50(+0.68%)
Mar 05, 2022 1938 1975 1932 1975 0 +0.00(+0.00%)
Mar 04, 2022 1938 1975 1932 1975 0 +8.30(+0.42%)
Mar 03, 2022 1967 0 +35.00(+1.81%)
Mar 02, 2022 1932 1932 1930 1932 0 -14.30(-0.73%)
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.