Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 30.80 31.20 29.65 30.40 3,946 +0.15(+0.50%)
May 27, 2022 28.00 31.12 28.00 30.25 4,848 +0.26(+0.87%)
May 26, 2022 28.87 30.80 28.87 29.99 2,958 +0.39(+1.31%)
May 25, 2022 28.40 30.16 28.40 29.60 6,103 +0.82(+2.83%)
May 24, 2022 30.01 30.40 28.00 28.78 3,873 -1.62(-5.32%)
May 23, 2022 30.80 31.12 28.80 30.40 10,786 -0.00(-0.01%)
May 20, 2022 32.78 32.78 29.44 30.40 9,377 -1.62(-5.07%)
May 19, 2022 31.04 32.60 30.44 32.03 10,939 -0.29(-0.90%)
May 18, 2022 33.60 34.12 31.20 32.32 47,967 -14.88(-31.53%)
May 17, 2022 48.00 50.00 46.80 47.20 2,059 +0.00(+0.00%)
May 16, 2022 47.20 47.60 44.40 47.20 2,601 +2.80(+6.31%)
May 13, 2022 41.20 44.80 41.20 44.40 3,159 +4.55(+11.42%)
May 12, 2022 40.00 42.80 37.60 39.85 4,572 -0.95(-2.33%)
May 11, 2022 45.20 47.20 40.40 40.80 3,736 -4.80(-10.53%)
May 10, 2022 46.80 48.40 43.60 45.60 2,380 -0.80(-1.72%)
May 09, 2022 50.00 50.40 46.00 46.40 3,071 -5.60(-10.77%)
May 06, 2022 58.40 58.40 50.00 52.00 6,038 -5.60(-9.72%)
May 05, 2022 60.40 64.10 56.00 57.60 8,200 -12.00(-17.24%)
May 04, 2022 66.80 70.80 62.80 69.60 3,824 +3.20(+4.82%)
May 03, 2022 65.60 66.40 61.90 66.40 1,542 +1.60(+2.47%)
May 02, 2022 60.80 65.20 60.00 64.80 1,997 +3.60(+5.88%)
Apr 29, 2022 61.20 62.76 59.00 61.20 1,378 +1.20(+2.00%)
Apr 28, 2022 61.60 61.60 55.20 60.00 4,643 -1.20(-1.96%)
Apr 27, 2022 59.20 61.60 58.80 61.20 2,844 +2.40(+4.07%)
Apr 26, 2022 60.80 63.60 58.40 58.80 3,189 -4.00(-6.36%)
Apr 25, 2022 65.60 65.60 60.40 62.80 1,986 -2.00(-3.09%)
Apr 22, 2022 67.20 68.40 63.20 64.80 3,701 -2.40(-3.57%)
Apr 21, 2022 72.40 72.40 66.00 67.20 3,244 -4.40(-6.15%)
Apr 20, 2022 73.60 74.40 70.40 71.60 1,994 -1.60(-2.19%)
Apr 19, 2022 71.60 73.60 67.60 73.20 1,862 +3.60(+5.17%)
Apr 18, 2022 73.60 74.40 68.40 69.60 4,430 -3.60(-4.92%)
Apr 14, 2022 73.60 76.40 72.60 73.20 3,125 -1.60(-2.14%)
Apr 13, 2022 69.60 74.80 68.80 74.80 4,608 +4.80(+6.86%)
Apr 12, 2022 71.20 74.00 69.20 70.00 3,819 -1.20(-1.69%)
Apr 11, 2022 74.00 74.00 68.40 71.20 2,982 -0.40(-0.56%)
Apr 08, 2022 70.00 73.20 68.40 71.60 2,612 +1.60(+2.29%)
Apr 07, 2022 69.60 71.60 66.80 70.00 2,777 +0.40(+0.57%)
Apr 06, 2022 70.80 70.80 67.20 69.60 3,685 -2.40(-3.33%)
Apr 05, 2022 72.80 75.33 69.60 72.00 8,617 -0.40(-0.55%)
Apr 04, 2022 73.20 73.20 68.80 72.40 5,802 +3.20(+4.62%)
Apr 01, 2022 70.80 72.80 68.36 69.20 4,769 -1.60(-2.26%)
Mar 31, 2022 72.80 73.20 70.00 70.80 6,799 -2.40(-3.28%)
Mar 30, 2022 71.20 76.80 71.20 73.20 9,596 +0.80(+1.10%)
Mar 29, 2022 68.40 72.80 68.40 72.40 6,533 +4.00(+5.85%)
Mar 28, 2022 76.00 76.00 67.04 68.40 7,944 -5.20(-7.07%)
Mar 25, 2022 79.20 80.74 73.60 73.60 8,276 -6.40(-8.00%)
Mar 24, 2022 89.20 89.60 77.80 80.00 10,797 -8.00(-9.09%)
Mar 23, 2022 84.00 91.20 82.00 88.00 16,368 +6.00(+7.32%)
Mar 22, 2022 80.40 84.80 80.14 82.00 8,260 +2.40(+3.02%)
Mar 21, 2022 75.60 82.00 74.80 79.60 14,379 +4.40(+5.85%)
Mar 18, 2022 73.20 77.60 72.00 75.20 8,598 +1.60(+2.17%)
Mar 17, 2022 70.00 75.20 68.40 73.60 9,382 +4.00(+5.75%)
Mar 16, 2022 66.80 70.60 64.40 69.60 9,931 +4.80(+7.41%)
Mar 15, 2022 65.20 66.80 62.40 64.80 9,101 +0.80(+1.25%)
Mar 14, 2022 67.20 69.20 62.00 64.00 9,155 -1.60(-2.44%)
Mar 11, 2022 70.40 72.00 64.00 65.60 10,507 -6.40(-8.89%)
Mar 10, 2022 73.60 73.60 67.97 72.00 8,812 -2.40(-3.23%)
Mar 09, 2022 67.60 83.20 66.00 74.40 66,588 +9.60(+14.81%)
Mar 08, 2022 64.00 65.60 59.60 64.80 22,302 +1.60(+2.53%)
Mar 07, 2022 70.00 70.18 62.40 63.20 17,325 -5.60(-8.14%)
Mar 04, 2022 71.20 74.00 66.00 68.80 15,261 -2.80(-3.91%)
Mar 03, 2022 74.40 75.60 71.20 71.60 13,301 -3.20(-4.28%)
Mar 02, 2022 76.00 76.40 72.00 74.80 18,472 +1.60(+2.19%)
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.