Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 30.00 30.00 27.90 28.20 4,118 -0.73(-2.51%)
Jun 29, 2022 27.60 30.60 27.00 28.93 7,583 +0.48(+1.69%)
Jun 28, 2022 26.40 28.80 25.55 28.45 15,918 +2.16(+8.22%)
Jun 27, 2022 27.00 28.47 25.20 26.29 12,180 -0.71(-2.64%)
Jun 24, 2022 29.40 30.00 27.00 27.00 9,190 -1.84(-6.40%)
Jun 23, 2022 30.90 31.80 28.84 28.84 8,791 -0.86(-2.88%)
Jun 22, 2022 31.50 33.00 29.54 29.70 7,655 -1.80(-5.71%)
Jun 21, 2022 32.70 33.00 30.60 31.50 3,119 +0.30(+0.96%)
Jun 17, 2022 35.10 35.74 30.60 31.20 4,948 -3.30(-9.57%)
Jun 16, 2022 36.00 36.30 33.30 34.50 2,054 -1.80(-4.96%)
Jun 15, 2022 36.60 37.50 35.76 36.30 2,374 -0.30(-0.82%)
Jun 14, 2022 37.20 37.50 35.70 36.60 2,069 -0.90(-2.40%)
Jun 13, 2022 40.50 40.80 35.21 37.50 6,268 -3.30(-8.09%)
Jun 10, 2022 43.50 44.10 40.50 40.80 2,667 -2.10(-4.90%)
Jun 09, 2022 43.50 45.30 42.90 42.90 1,474 -0.30(-0.69%)
Jun 08, 2022 45.90 45.90 42.75 43.20 3,613 -3.90(-8.28%)
Jun 07, 2022 42.90 47.70 42.30 47.10 5,178 +3.90(+9.03%)
Jun 06, 2022 44.40 44.40 42.60 43.20 909 +0.90(+2.13%)
Jun 03, 2022 41.40 43.20 41.10 42.30 1,663 +0.90(+2.17%)
Jun 02, 2022 41.10 42.60 40.50 41.40 864 +0.00(+0.00%)
Jun 01, 2022 42.90 43.80 41.26 41.40 536 -1.20(-2.82%)
May 31, 2022 43.50 43.61 42.30 42.60 1,250 -0.90(-2.07%)
May 27, 2022 42.00 43.80 41.40 43.50 2,268 +1.50(+3.57%)
May 26, 2022 41.70 44.10 41.40 42.00 1,965 +0.90(+2.19%)
May 25, 2022 41.10 42.00 40.50 41.10 3,819 -1.05(-2.49%)
May 24, 2022 42.60 43.20 39.90 42.15 3,417 -2.25(-5.07%)
May 23, 2022 43.80 48.60 42.73 44.40 10,751 +1.20(+2.78%)
May 20, 2022 44.70 44.80 42.90 43.20 1,073 -1.50(-3.36%)
May 19, 2022 42.00 44.70 42.00 44.70 1,592 +2.10(+4.93%)
May 18, 2022 46.80 47.40 42.00 42.60 3,637 -3.60(-7.79%)
May 17, 2022 47.10 48.90 44.21 46.20 3,939 -0.30(-0.65%)
May 16, 2022 47.40 49.20 46.50 46.50 2,228 +0.30(+0.65%)
May 13, 2022 45.60 47.10 43.76 46.20 1,826 +3.30(+7.69%)
May 12, 2022 45.00 46.80 42.90 42.90 3,469 -3.30(-7.14%)
May 11, 2022 48.60 51.00 46.20 46.20 3,595 -2.40(-4.94%)
May 10, 2022 49.50 50.70 48.36 48.60 2,234 -0.90(-1.82%)
May 09, 2022 47.40 52.50 47.40 49.50 3,809 -0.60(-1.20%)
May 06, 2022 49.50 51.90 49.50 50.10 2,453 -0.90(-1.76%)
May 05, 2022 51.30 51.90 48.60 51.00 1,925 -0.90(-1.73%)
May 04, 2022 48.00 52.50 46.20 51.90 3,070 +4.20(+8.81%)
May 03, 2022 49.50 51.90 47.55 47.70 2,662 -0.90(-1.85%)
May 02, 2022 46.20 49.20 46.20 48.60 914 +1.80(+3.85%)
Apr 29, 2022 46.50 49.20 45.30 46.80 2,720 +0.60(+1.30%)
Apr 28, 2022 46.80 48.00 45.00 46.20 2,903 -0.60(-1.28%)
Apr 27, 2022 48.60 49.20 46.35 46.80 4,444 -1.20(-2.50%)
Apr 26, 2022 50.40 50.40 48.00 48.00 3,178 -1.80(-3.61%)
Apr 25, 2022 50.10 51.90 49.24 49.80 3,592 -0.90(-1.78%)
Apr 22, 2022 51.30 51.90 50.40 50.70 4,108 -0.60(-1.17%)
Apr 21, 2022 53.40 54.00 51.00 51.30 3,328 -1.80(-3.39%)
Apr 20, 2022 53.40 54.60 51.30 53.10 2,961 +0.00(+0.00%)
Apr 19, 2022 54.30 54.30 52.80 53.10 2,490 -1.20(-2.21%)
Apr 18, 2022 57.30 57.30 54.00 54.30 3,053 -0.60(-1.09%)
Apr 14, 2022 57.30 58.05 54.30 54.90 3,698 -2.10(-3.68%)
Apr 13, 2022 58.20 58.50 56.70 57.00 1,979 -0.60(-1.04%)
Apr 12, 2022 61.50 61.50 56.85 57.60 3,416 -3.00(-4.95%)
Apr 11, 2022 57.90 62.40 57.90 60.60 6,310 +0.30(+0.50%)
Apr 08, 2022 61.50 62.10 59.70 60.30 2,512 -1.20(-1.95%)
Apr 07, 2022 63.90 63.90 61.20 61.50 2,094 -1.50(-2.38%)
Apr 06, 2022 64.80 67.20 60.30 63.00 4,071 -2.10(-3.23%)
Apr 05, 2022 69.00 71.70 63.90 65.10 6,183 -3.00(-4.41%)
Apr 04, 2022 66.30 69.60 66.30 68.10 3,239 +1.20(+1.79%)
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.