Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 438.00 414.18 417.54 94 +15.54(+3.87%)
Jan 28, 2022 390.00 427.26 390.00 402.00 58 +12.00(+3.08%)
Jan 27, 2022 426.00 438.00 390.00 390.00 117 -17.34(-4.26%)
Jan 26, 2022 421.32 450.00 390.60 407.34 66 -27.06(-6.23%)
Jan 25, 2022 534.00 540.00 390.18 434.40 150 +8.34(+1.96%)
Jan 24, 2022 407.40 448.86 364.86 426.06 272 +6.00(+1.43%)
Jan 21, 2022 445.44 491.94 396.00 420.06 124 -29.94(-6.65%)
Jan 20, 2022 468.00 497.88 442.80 450.00 137 -29.46(-6.14%)
Jan 19, 2022 510.00 532.80 432.00 479.46 412 +11.46(+2.45%)
Jan 18, 2022 522.00 534.00 468.00 468.00 70 -12.06(-2.51%)
Jan 14, 2022 480.06 0 -23.94(-4.75%)
Jan 13, 2022 544.32 544.74 487.56 504.00 133 -40.32(-7.41%)
Jan 12, 2022 549.66 582.66 510.60 544.32 244 +22.44(+4.30%)
Jan 11, 2022 522.00 552.96 518.58 521.88 206 -0.84(-0.16%)
Jan 10, 2022 564.00 581.46 510.00 522.72 131 -42.42(-7.51%)
Jan 07, 2022 558.00 599.82 548.22 565.14 111 +1.38(+0.24%)
Jan 06, 2022 588.00 588.00 540.00 563.76 199 -3.96(-0.70%)
Jan 05, 2022 600.00 616.38 558.00 567.72 169 -32.28(-5.38%)
Jan 04, 2022 642.00 663.00 600.00 600.00 155 -42.00(-6.54%)
Jan 03, 2022 648.00 670.14 624.00 642.00 60 +24.00(+3.88%)
Dec 31, 2021 599.40 646.20 599.40 618.00 196 +6.00(+0.98%)
Dec 30, 2021 642.00 642.00 599.46 612.00 260 +12.00(+2.00%)
Dec 29, 2021 660.00 660.00 600.00 600.00 204 -9.00(-1.48%)
Dec 28, 2021 600.00 624.00 600.00 609.00 349 +3.00(+0.50%)
Dec 27, 2021 660.00 690.00 600.00 606.00 290 -42.00(-6.48%)
Dec 23, 2021 732.00 744.00 648.00 648.00 224 -48.00(-6.90%)
Dec 22, 2021 702.00 720.00 690.00 696.00 35 -18.00(-2.52%)
Dec 21, 2021 666.00 714.00 648.00 714.00 287 +42.00(+6.25%)
Dec 20, 2021 660.00 691.80 636.00 672.00 166 -18.00(-2.61%)
Dec 17, 2021 714.00 732.00 672.00 690.00 124 +0.00(+0.00%)
Dec 16, 2021 768.00 768.00 642.00 690.00 250 +12.00(+1.77%)
Dec 15, 2021 648.00 683.94 630.00 678.00 132 +24.00(+3.67%)
Dec 14, 2021 642.00 678.00 639.00 654.00 128 +18.00(+2.83%)
Dec 13, 2021 690.00 720.00 636.00 636.00 332 -72.00(-10.17%)
Dec 10, 2021 720.00 769.32 690.00 708.00 41 -12.00(-1.67%)
Dec 09, 2021 750.00 756.00 714.00 720.00 123 -30.00(-4.00%)
Dec 08, 2021 702.00 773.10 696.00 750.00 62 +24.00(+3.31%)
Dec 07, 2021 660.00 751.98 660.00 726.00 320 +54.00(+8.04%)
Dec 06, 2021 690.00 720.00 639.00 672.00 314 +9.00(+1.36%)
Dec 03, 2021 756.00 768.00 660.00 663.00 157 -105.00(-13.67%)
Dec 02, 2021 726.00 774.00 702.00 768.00 124 +48.00(+6.67%)
Dec 01, 2021 744.00 810.00 720.00 720.00 240 -24.00(-3.23%)
Nov 30, 2021 750.00 792.00 744.00 744.00 197 -12.00(-1.59%)
Nov 29, 2021 810.00 882.00 756.00 756.00 483 -12.00(-1.56%)
Nov 26, 2021 726.00 792.00 726.00 768.00 252 +54.00(+7.56%)
Nov 24, 2021 690.00 738.00 666.00 714.00 178 +12.00(+1.71%)
Nov 23, 2021 672.00 732.00 648.00 702.00 272 -6.00(-0.85%)
Nov 22, 2021 792.00 807.00 666.00 708.00 597 -84.00(-10.61%)
Nov 19, 2021 810.00 816.00 768.00 792.00 181 -18.00(-2.22%)
Nov 18, 2021 852.00 810.00 798.00 810.00 580 -39.00(-4.59%)
Nov 17, 2021 852.00 875.94 840.00 849.00 237 -9.00(-1.05%)
Nov 16, 2021 882.00 924.00 840.00 858.00 416 -24.00(-2.72%)
Nov 15, 2021 942.00 960.00 882.00 882.00 437 -48.00(-5.16%)
Nov 12, 2021 1098 1134 852.00 930.00 1,159 -174.00(-15.76%)
Nov 11, 2021 1128 1236 1104 1104 484 -12.00(-1.08%)
Nov 10, 2021 1164 1110 1116 164 -72.00(-6.06%)
Nov 09, 2021 1230 1230 1152 1188 99 -36.00(-2.94%)
Nov 08, 2021 1236 1260 1182 1224 110 -12.00(-0.97%)
Nov 05, 2021 1206 1248 1188 1236 128 +42.00(+3.52%)
Nov 04, 2021 1230 1280 1176 1194 174 -42.00(-3.40%)
Nov 03, 2021 1248 1258 1218 1236 75 +12.00(+0.98%)
Nov 02, 2021 1254 1272 1200 1224 59 -42.00(-3.32%)
Nov 01, 2021 1212 1290 1200 1266 201 +60.00(+4.98%)
Oct 29, 2021 1236 1266 1170 1206 108 -54.00(-4.29%)
Oct 28, 2021 1260 1278 1140 1260 364 +18.00(+1.45%)
Oct 27, 2021 1134 1320 1122 1242 1,167 +108.00(+9.52%)
Oct 26, 2021 1110 1134 77 +18.00(+1.61%)
Oct 25, 2021 1128 1188 1110 1116 91 -24.00(-2.11%)
Oct 22, 2021 1128 1188 1110 1140 246 -48.00(-4.04%)
Oct 21, 2021 1110 1188 1092 1188 125 +84.00(+7.61%)
Oct 20, 2021 1158 1170 1086 1104 181 -72.00(-6.12%)
Oct 19, 2021 1188 1188 1140 1176 133 -18.00(-1.51%)
Oct 18, 2021 1236 1236 1170 1194 50 -42.00(-3.40%)
Oct 15, 2021 1200 1252 1200 1236 73 +18.00(+1.48%)
Oct 14, 2021 1188 1224 1188 1218 119 +24.00(+2.01%)
Oct 13, 2021 1182 1218 1170 1194 86 +15.24(+1.29%)
Oct 12, 2021 1170 1212 1170 1179 50 -9.24(-0.78%)
Oct 11, 2021 1188 1206 1182 1188 62 +0.00(+0.00%)
Oct 08, 2021 1188 1216 1188 1188 49 -30.00(-2.46%)
Oct 07, 2021 1200 1236 1185 1218 94 +36.00(+3.05%)
Oct 06, 2021 1200 1206 1146 1182 115 +0.00(+0.00%)
Oct 05, 2021 1242 1247 1164 1182 167 -42.00(-3.43%)
Oct 04, 2021 1236 1254 1224 1224 104 -18.00(-1.45%)
Oct 01, 2021 1260 1272 1224 1242 112 -18.00(-1.43%)
Sep 30, 2021 1236 1261 1230 1260 86 +30.00(+2.44%)
Sep 29, 2021 1298 1300 1224 1230 160 -54.00(-4.21%)
Sep 28, 2021 1284 1344 1260 1284 122 +12.00(+0.94%)
Sep 27, 2021 1302 1350 1260 1272 154 -48.00(-3.64%)
Sep 24, 2021 1350 1374 1290 1320 130 -24.00(-1.79%)
Sep 23, 2021 1356 1374 1320 1344 106 -18.00(-1.32%)
Sep 22, 2021 1356 1404 1356 1362 135 +6.00(+0.44%)
Sep 21, 2021 1368 1380 1332 1356 109 +24.00(+1.80%)
Sep 20, 2021 1476 1476 1320 1332 226 -168.00(-11.20%)
Sep 17, 2021 1530 1602 1500 1500 332 -12.00(-0.79%)
Sep 16, 2021 1464 1542 1398 1512 222 +72.00(+5.00%)
Sep 15, 2021 1476 1536 1416 1440 213 -36.00(-2.44%)
Sep 14, 2021 1500 1541 1434 1476 188 +0.00(+0.00%)
Sep 13, 2021 1560 1578 1452 1476 185 -84.00(-5.38%)
Sep 10, 2021 1458 1578 1380 1560 167 +132.00(+9.24%)
Sep 09, 2021 1488 1500 1386 1428 168 -54.00(-3.64%)
Sep 08, 2021 1590 1613 1476 1482 142 -96.00(-6.08%)
Sep 07, 2021 1524 1692 1524 1578 442 +48.00(+3.14%)
Sep 03, 2021 1548 1548 1500 1530 175 -6.00(-0.39%)
Sep 02, 2021 1506 1578 1494 1536 366 +60.00(+4.07%)
Sep 01, 2021 1308 1500 1286 1476 602 +198.00(+15.49%)
Aug 31, 2021 1296 1337 1278 1278 169 -30.00(-2.29%)
Aug 30, 2021 1380 1422 1290 1308 197 -42.00(-3.11%)
Aug 27, 2021 1374 1439 1350 1350 165 -54.00(-3.85%)
Aug 26, 2021 1398 1452 1344 1404 131 +12.00(+0.86%)
Aug 25, 2021 1398 1416 1362 1392 59 -24.00(-1.69%)
Aug 24, 2021 1326 1470 1286 1416 197 +120.00(+9.26%)
Aug 23, 2021 1248 1317 1242 1296 87 +51.72(+4.16%)
Aug 20, 2021 1290 1314 1236 1244 100 -57.72(-4.43%)
Aug 19, 2021 1266 1314 1260 1302 146 -12.00(-0.91%)
Aug 18, 2021 1296 1350 1260 1314 177 -6.00(-0.45%)
Aug 17, 2021 1272 1344 1200 1320 306 +42.00(+3.29%)
Aug 16, 2021 1296 1308 1200 1278 275 -18.00(-1.39%)
Aug 13, 2021 1362 1368 1290 1296 289 -78.00(-5.68%)
Aug 12, 2021 1422 1458 1350 1374 499 -150.00(-9.84%)
Aug 11, 2021 1518 1554 1464 1524 278 +12.00(+0.79%)
Aug 10, 2021 1560 1584 1440 1512 372 -54.00(-3.45%)
Aug 09, 2021 1554 1644 1512 1566 340 +12.00(+0.77%)
Aug 06, 2021 1644 1656 1488 1554 1,014 -150.00(-8.80%)
Aug 05, 2021 1770 2010 1590 1704 13,497 +138.00(+8.81%)
Aug 04, 2021 1512 1590 1506 1566 47 +24.00(+1.56%)
Aug 03, 2021 1566 1596 1512 1542 78 -24.00(-1.53%)
Aug 02, 2021 1578 1589 1500 1566 88 +6.00(+0.38%)
Jul 30, 2021 1584 1644 1542 1560 93 -42.00(-2.62%)
Jul 29, 2021 1650 1704 1524 1602 511 +36.00(+2.30%)
Jul 28, 2021 1440 1602 1398 1566 229 +114.00(+7.85%)
Jul 27, 2021 1530 1530 1397 1452 115 -90.00(-5.84%)
Jul 26, 2021 1530 1614 1494 1542 188 -36.00(-2.28%)
Jul 23, 2021 1524 1614 1440 1578 319 +12.00(+0.77%)
Jul 22, 2021 1704 1704 1560 1566 1,454 -162.00(-9.38%)
Jul 21, 2021 1692 1794 1572 1728 3,322 +78.00(+4.73%)
Jul 20, 2021 1506 1674 1500 1650 235 +168.00(+11.34%)
Jul 19, 2021 1464 1518 1404 1482 113 +18.00(+1.23%)
Jul 16, 2021 1566 1656 1464 1464 104 -108.00(-6.87%)
Jul 15, 2021 1728 1728 1530 1572 194 -138.00(-8.07%)
Jul 14, 2021 1740 1758 1698 1710 70 -48.00(-2.73%)
Jul 13, 2021 1740 1779 1704 1758 75 +0.00(+0.00%)
Jul 12, 2021 1680 1776 1680 1758 74 +54.00(+3.17%)
Jul 09, 2021 1710 1722 1680 1704 203 +6.00(+0.35%)
Jul 08, 2021 1740 1788 1680 1698 231 -90.00(-5.03%)
Jul 07, 2021 1860 1902 1746 1788 134 -66.00(-3.56%)
Jul 06, 2021 1950 1963 1830 1854 230 -90.00(-4.63%)
Jul 02, 2021 2004 2004 1920 1944 120 -36.00(-1.82%)
Jul 01, 2021 2040 2040 1974 1980 193 -60.00(-2.94%)
Jun 30, 2021 1980 2064 1956 2040 445 +60.00(+3.03%)
Jun 29, 2021 2004 2004 1956 1980 760 +30.00(+1.54%)
Jun 28, 2021 1920 2016 1902 1950 1,308 -426.00(-17.93%)
Jun 25, 2021 2214 2382 2196 2376 182 +132.00(+5.88%)
Jun 24, 2021 2160 2274 2130 2244 122 +120.00(+5.65%)
Jun 23, 2021 2076 2212 2076 2124 64 +30.00(+1.43%)
Jun 22, 2021 2070 2127 2070 2094 248 -24.00(-1.13%)
Jun 21, 2021 2106 2154 2100 2118 135 +0.00(+0.00%)
Jun 18, 2021 2130 2190 2112 2118 209 -36.00(-1.67%)
Jun 17, 2021 2268 2269 2118 2154 123 -96.00(-4.27%)
Jun 16, 2021 2250 2310 2208 2250 177 +18.00(+0.81%)
Jun 15, 2021 2298 2328 2196 2232 53 -54.00(-2.36%)
Jun 14, 2021 2292 2322 2232 2286 61 +24.00(+1.06%)
Jun 11, 2021 2262 2316 2238 2262 68 +24.00(+1.07%)
Jun 10, 2021 2268 2322 2226 2238 44 -36.00(-1.58%)
Jun 09, 2021 2304 2328 2238 2274 65 -42.00(-1.81%)
Jun 08, 2021 2202 2322 2178 2316 76 +114.00(+5.18%)
Jun 07, 2021 1968 2226 1968 2202 219 +174.00(+8.58%)
Jun 04, 2021 2022 2100 1920 2028 144 +12.00(+0.60%)
Jun 03, 2021 2112 2172 1992 2016 181 -150.00(-6.93%)
Jun 02, 2021 2172 2244 2112 2166 52 -12.00(-0.55%)
Jun 01, 2021 2154 2214 2070 2178 91 +12.00(+0.55%)
May 28, 2021 2220 2250 2130 2166 95 -60.00(-2.70%)
May 27, 2021 2154 2226 2064 2226 116 +108.00(+5.10%)
May 26, 2021 1962 2141 1962 2118 216 +138.00(+6.97%)
May 25, 2021 2052 2052 1926 1980 62 -72.00(-3.51%)
May 24, 2021 2100 2100 1998 2052 74 -6.00(-0.29%)
May 21, 2021 2070 2076 1998 2058 96 +30.00(+1.48%)
May 20, 2021 2010 2031 1980 2028 115 +60.00(+3.05%)
May 19, 2021 1938 1968 1878 1968 106 +0.00(+0.00%)
May 18, 2021 2010 2032 1860 1968 153 +6.00(+0.31%)
May 17, 2021 2136 2142 1938 1962 168 -150.00(-7.10%)
May 14, 2021 2244 2250 1920 2112 615 -306.00(-12.66%)
May 13, 2021 2586 2652 2316 2418 257 -108.00(-4.28%)
May 12, 2021 2484 2586 2430 2526 77 -6.00(-0.24%)
May 11, 2021 2580 2580 2424 2532 233 -102.00(-3.87%)
May 10, 2021 2688 2730 2610 2634 89 -96.00(-3.52%)
May 07, 2021 2730 2820 2682 2730 130 +30.00(+1.11%)
May 06, 2021 2778 2796 2646 2700 102 -72.00(-2.60%)
May 05, 2021 2844 2844 2706 2772 66 -48.00(-1.70%)
May 04, 2021 2790 2829 2700 2820 73 +36.00(+1.29%)
May 03, 2021 2922 2934 2724 2784 157 -90.00(-3.13%)
Apr 30, 2021 2784 3096 2652 2874 631 +66.00(+2.35%)
Apr 29, 2021 2952 2952 2694 2808 175 -102.00(-3.51%)
Apr 28, 2021 2856 3060 2826 2910 733 +102.00(+3.63%)
Apr 27, 2021 2898 2922 2772 2808 249 +90.00(+3.31%)
Apr 26, 2021 2646 2730 2616 2718 36 +36.00(+1.34%)
Apr 23, 2021 2580 2760 2574 2682 104 +144.00(+5.67%)
Apr 22, 2021 2586 2592 2490 2538 78 -12.00(-0.47%)
Apr 21, 2021 2484 2700 2448 2550 90 +78.00(+3.16%)
Apr 20, 2021 2586 2599 2448 2472 100 -102.00(-3.96%)
Apr 19, 2021 2700 2700 2502 2574 104 -78.00(-2.94%)
Apr 16, 2021 2724 2730 2592 2652 96 -114.00(-4.12%)
Apr 15, 2021 2766 2832 2746 2766 78 +18.00(+0.66%)
Apr 14, 2021 2718 2844 2700 2748 91 +24.00(+0.88%)
Apr 13, 2021 2814 2814 2700 2724 124 -84.00(-2.99%)
Apr 12, 2021 2868 2868 2760 2808 78 -84.00(-2.90%)
Apr 09, 2021 2940 2970 2832 2892 100 +24.00(+0.84%)
Apr 08, 2021 3060 3126 2868 2868 270 -156.00(-5.16%)
Apr 07, 2021 2988 3044 2958 3024 158 +42.00(+1.41%)
Apr 06, 2021 2940 2988 2820 2982 159 +48.00(+1.64%)
Apr 05, 2021 3090 3090 2922 2934 318 -180.00(-5.78%)
Apr 01, 2021 3000 3132 2844 3114 897 +126.00(+4.22%)
Mar 31, 2021 2700 2994 2616 2988 988 +348.00(+13.18%)
Mar 30, 2021 2670 2670 2520 2640 295 -12.00(-0.45%)
Mar 29, 2021 2580 2652 2412 2652 486 +78.00(+3.03%)
Mar 26, 2021 2586 2598 2418 2574 555 +54.00(+2.14%)
Mar 25, 2021 2394 2610 2370 2520 1,313 +360.00(+16.67%)
Mar 24, 2021 2358 2400 2148 2160 493 -126.00(-5.51%)
Mar 23, 2021 2430 2430 2196 2286 420 -150.00(-6.16%)
Mar 22, 2021 2322 2484 2256 2436 449 +198.00(+8.85%)
Mar 19, 2021 2382 2472 2238 2238 416 -102.00(-4.36%)
Mar 18, 2021 2460 2640 2250 2340 925 -54.00(-2.26%)
Mar 17, 2021 2394 2460 2256 2394 239 +0.00(+0.00%)
Mar 16, 2021 2604 2604 2346 2394 463 -90.00(-3.62%)
Mar 15, 2021 2466 2526 2340 2484 749 +18.00(+0.73%)
Mar 12, 2021 2274 2502 2238 2466 571 +138.00(+5.93%)
Mar 11, 2021 2220 2397 2172 2328 215 +192.00(+8.99%)
Mar 10, 2021 2376 2400 2112 2136 265 -180.00(-7.77%)
Mar 09, 2021 2130 2352 2082 2316 187 +204.00(+9.66%)
Mar 08, 2021 2220 2322 2094 2112 111 -108.00(-4.86%)
Mar 05, 2021 2172 2232 1920 2220 271 +60.00(+2.78%)
Mar 04, 2021 2400 2478 2118 2160 480 -324.00(-13.04%)
Mar 03, 2021 2634 2634 2400 2484 215 -186.00(-6.97%)
Mar 02, 2021 2688 2766 2592 2670 234 -6.00(-0.22%)
Mar 01, 2021 2502 2748 2490 2676 290 +210.00(+8.52%)
Feb 26, 2021 2634 2664 2340 2466 653 -144.00(-5.52%)
Feb 25, 2021 2952 3066 2586 2610 1,449 -348.00(-11.76%)
Feb 24, 2021 2748 3018 2652 2958 553 +222.00(+8.11%)
Feb 23, 2021 2904 2958 2232 2736 799 -252.00(-8.43%)
Feb 22, 2021 3120 3180 2946 2988 379 -138.00(-4.41%)
Feb 19, 2021 3096 3199 3018 3126 452 +30.00(+0.97%)
Feb 18, 2021 3150 3204 3051 3096 475 -66.00(-2.09%)
Feb 17, 2021 3204 3222 3000 3162 447 -60.00(-1.86%)
Feb 16, 2021 3168 3348 3132 3222 903 +90.00(+2.87%)
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.