Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2200 2218 2135 2179 2,158,403 -54.77(-2.45%)
Jun 29, 2022 2231 2263 2217 2234 1,235,459 -6.13(-0.27%)
Jun 28, 2022 2316 2346 2237 2240 1,793,137 -76.51(-3.30%)
Jun 27, 2022 2365 2372 2304 2317 1,820,372 -42.83(-1.82%)
Jun 24, 2022 2260 2362 2259 2360 2,058,209 +114.66(+5.11%)
Jun 23, 2022 2245 2255 2210 2245 1,418,707 +15.09(+0.68%)
Jun 22, 2022 2211 2267 2208 2230 1,535,103 -1.13(-0.05%)
Jun 21, 2022 2179 2250 2172 2231 2,371,017 +88.01(+4.11%)
Jun 17, 2022 2121 2174 2101 2143 2,568,842 +22.20(+1.05%)
Jun 16, 2022 2144 2173 2103 2121 2,802,910 -74.62(-3.40%)
Jun 15, 2022 2171 2228 2153 2195 1,982,808 +60.98(+2.86%)
Jun 14, 2022 2131 2158 2116 2134 1,683,375 +6.46(+0.30%)
Jun 13, 2022 2136 2176 2122 2128 2,360,398 -95.38(-4.29%)
Jun 10, 2022 2249 2266 2207 2223 2,074,092 -73.48(-3.20%)
Jun 09, 2022 2327 2366 2296 2297 1,288,138 -47.17(-2.01%)
Jun 08, 2022 2335 2371 2332 2344 1,305,341 +0.89(+0.04%)
Jun 07, 2022 2310 2354 2301 2343 1,578,516 +6.58(+0.28%)
Jun 06, 2022 2334 2387 2323 2336 1,676,124 +45.59(+1.99%)
Jun 03, 2022 2321 2326 2270 2291 1,306,777 -61.63(-2.62%)
Jun 02, 2022 2280 2358 2259 2352 1,897,128 +74.61(+3.28%)
Jun 01, 2022 2297 2342 2265 2278 1,828,999 +2.60(+0.11%)
May 31, 2022 2255 2315 2242 2275 2,499,364 +28.91(+1.29%)
May 27, 2022 2190 2246 2183 2246 1,895,706 +90.48(+4.20%)
May 26, 2022 2114 2173 2104 2156 1,933,753 +39.75(+1.88%)
May 25, 2022 2100 2130 2077 2116 2,011,919 -3.30(-0.16%)
May 24, 2022 2115 2129 2038 2119 3,837,445 -110.36(-4.95%)
May 23, 2022 2192 2243 2175 2230 1,854,190 +51.60(+2.37%)
May 20, 2022 2239 2244 2116 2178 2,436,254 -29.52(-1.34%)
May 19, 2022 2229 2260 2200 2208 1,706,433 -30.31(-1.35%)
May 18, 2022 2300 2308 2231 2238 1,753,452 -91.47(-3.93%)
May 17, 2022 2337 2338 2297 2329 1,153,802 +40.56(+1.77%)
May 16, 2022 2299 2323 2278 2289 1,298,644 -32.11(-1.38%)
May 13, 2022 2291 2358 2272 2321 1,751,924 +64.13(+2.84%)
May 12, 2022 2228 2286 2196 2257 2,689,840 -15.17(-0.67%)
May 11, 2022 2265 2327 2265 2272 1,874,113 -15.85(-0.69%)
May 10, 2022 2310 2325 2258 2288 1,993,808 +37.68(+1.67%)
May 09, 2022 2265 2302 2240 2250 2,045,218 -64.71(-2.80%)
May 06, 2022 2304 2351 2280 2315 1,986,254 -15.18(-0.65%)
May 05, 2022 2404 2421 2300 2330 2,291,038 -115.11(-4.71%)
May 04, 2022 2341 2457 2302 2445 2,504,441 +98.54(+4.20%)
May 03, 2022 2329 2369 2321 2347 1,258,310 +15.02(+0.64%)
May 02, 2022 2268 2335 2252 2332 1,775,674 +49.47(+2.17%)
Apr 29, 2022 2335 2358 2276 2282 2,139,823 -88.26(-3.72%)
Apr 28, 2022 2328 2393 2282 2370 2,443,201 +84.56(+3.70%)
Apr 27, 2022 2289 2345 2255 2286 4,588,811 -87.11(-3.67%)
Apr 26, 2022 2446 2450 2370 2373 3,646,008 -88.48(-3.59%)
Apr 25, 2022 2382 2466 2370 2461 2,305,523 +68.77(+2.87%)
Apr 22, 2022 2500 2508 2378 2393 2,856,753 -103.58(-4.15%)
Apr 21, 2022 2585 2602 2491 2496 1,820,345 -64.51(-2.52%)
Apr 20, 2022 2618 2628 2550 2561 1,583,511 -39.38(-1.51%)
Apr 19, 2022 2554 2607 2540 2600 1,325,120 +46.65(+1.83%)
Apr 18, 2022 2540 2564 2524 2554 1,038,614 +18.93(+0.75%)
Apr 14, 2022 2610 2610 2532 2535 1,579,911 -63.28(-2.44%)
Apr 13, 2022 2560 2607 2555 2598 1,393,798 +43.59(+1.71%)
Apr 12, 2022 2632 2632 2536 2554 1,634,926 -22.18(-0.86%)
Apr 11, 2022 2636 2642 2573 2576 1,841,654 -89.28(-3.35%)
Apr 08, 2022 2712 2713 2659 2666 1,257,142 -52.02(-1.91%)
Apr 07, 2022 2720 2743 2685 2718 1,310,874 -13.19(-0.48%)
Apr 06, 2022 2775 2787 2710 2731 1,621,858 -80.86(-2.88%)
Apr 05, 2022 2857 2860 2808 2812 1,071,208 -47.61(-1.67%)
Apr 04, 2022 2807 2874 2806 2859 1,298,648 +56.42(+2.01%)
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.