Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 45.31 46.12 42.32 42.55 166,657 -4.14(-8.87%)
Jun 29, 2022 46.69 46.92 43.93 46.69 342,764 -0.23(-0.49%)
Jun 28, 2022 48.53 51.29 46.46 46.92 131,023 -2.07(-4.23%)
Jun 27, 2022 51.75 51.98 48.07 48.99 176,165 -2.30(-4.48%)
Jun 24, 2022 51.75 54.28 50.60 51.29 283,666 -0.23(-0.45%)
Jun 23, 2022 54.28 54.97 50.60 51.52 237,649 -1.61(-3.03%)
Jun 22, 2022 57.27 60.49 52.44 53.13 292,145 -6.67(-11.15%)
Jun 21, 2022 56.58 65.55 56.01 59.80 309,105 +4.37(+7.88%)
Jun 17, 2022 58.19 60.03 54.97 55.43 291,364 -3.45(-5.86%)
Jun 16, 2022 60.49 61.64 58.19 58.88 97,482 -4.60(-7.25%)
Jun 15, 2022 60.95 65.22 59.57 63.48 142,118 +2.99(+4.94%)
Jun 14, 2022 64.63 65.32 60.26 60.49 96,886 -3.45(-5.40%)
Jun 13, 2022 67.85 70.03 62.79 63.94 122,686 -6.21(-8.85%)
Jun 10, 2022 72.45 74.41 69.92 70.15 41,593 -3.68(-4.98%)
Jun 09, 2022 77.97 77.97 73.60 73.83 34,782 -4.14(-5.31%)
Jun 08, 2022 73.14 80.53 73.14 77.97 53,946 +4.14(+5.61%)
Jun 07, 2022 73.37 74.23 70.84 73.83 49,522 +0.69(+0.94%)
Jun 06, 2022 77.97 79.12 72.91 73.14 59,473 -3.22(-4.22%)
Jun 03, 2022 77.51 77.51 73.14 76.36 55,993 -2.07(-2.64%)
Jun 02, 2022 77.97 81.88 75.67 78.43 51,031 +1.84(+2.40%)
Jun 01, 2022 77.28 79.58 75.44 76.59 64,852 -0.46(-0.60%)
May 31, 2022 80.73 80.96 76.13 77.05 183,483 -3.91(-4.83%)
May 27, 2022 78.66 82.22 77.62 80.96 61,081 +4.37(+5.71%)
May 26, 2022 73.14 78.89 71.76 76.59 76,470 +3.45(+4.72%)
May 25, 2022 71.07 74.29 69.69 73.14 64,822 +1.84(+2.58%)
May 24, 2022 73.83 74.52 69.23 71.30 93,858 -3.22(-4.32%)
May 23, 2022 79.12 79.35 73.60 74.52 82,543 -3.22(-4.14%)
May 20, 2022 84.41 85.59 75.21 77.74 81,019 -5.98(-7.14%)
May 19, 2022 76.82 85.79 76.59 83.72 132,915 +5.98(+7.69%)
May 18, 2022 81.88 85.56 77.05 77.74 75,638 -4.83(-5.85%)
May 17, 2022 81.65 84.41 76.82 82.57 124,378 +5.98(+7.81%)
May 16, 2022 78.89 82.80 74.98 76.59 236,679 +1.15(+1.52%)
May 13, 2022 72.45 78.89 70.15 75.44 112,802 +6.44(+9.33%)
May 12, 2022 58.65 69.69 58.65 69.00 193,410 +4.83(+7.53%)
May 11, 2022 77.28 79.12 63.94 64.17 317,192 -18.86(-22.71%)
May 10, 2022 92.46 92.52 79.81 83.03 139,929 -4.48(-5.12%)
May 09, 2022 98.90 101.31 87.40 87.52 157,694 -15.30(-14.88%)
May 06, 2022 102.12 105.80 97.98 102.81 80,971 -0.46(-0.45%)
May 05, 2022 110.63 111.89 101.55 103.27 91,865 -9.66(-8.55%)
May 04, 2022 109.02 113.85 105.11 112.93 79,692 +3.68(+3.37%)
May 03, 2022 110.40 113.39 107.98 109.25 45,788 -2.30(-2.06%)
May 02, 2022 109.94 112.47 107.41 111.55 64,025 +1.15(+1.04%)
Apr 29, 2022 115.23 116.84 109.94 110.40 50,397 -5.06(-4.38%)
Apr 28, 2022 112.93 116.27 110.40 115.46 57,494 +3.45(+3.08%)
Apr 27, 2022 115.92 117.30 111.09 112.01 79,422 -2.76(-2.40%)
Apr 26, 2022 117.30 117.76 110.28 114.77 96,120 -4.37(-3.67%)
Apr 25, 2022 112.70 120.98 112.58 119.14 79,623 +5.29(+4.65%)
Apr 22, 2022 107.87 115.00 106.03 113.85 98,154 +5.52(+5.10%)
Apr 21, 2022 115.00 119.60 108.10 108.33 100,263 -4.14(-3.68%)
Apr 20, 2022 116.15 116.55 111.09 112.47 52,327 -3.45(-2.98%)
Apr 19, 2022 112.47 117.53 108.33 115.92 64,931 +3.91(+3.49%)
Apr 18, 2022 114.77 115.92 111.09 112.01 94,937 -2.76(-2.40%)
Apr 14, 2022 117.53 118.45 113.85 114.77 109,882 -3.91(-3.29%)
Apr 13, 2022 118.91 120.75 115.11 118.68 131,758 +2.07(+1.78%)
Apr 12, 2022 122.13 125.81 116.15 116.61 57,353 -2.53(-2.12%)
Apr 11, 2022 119.14 123.51 116.84 119.14 56,712 -1.61(-1.33%)
Apr 08, 2022 125.35 125.35 120.75 120.75 59,799 -3.22(-2.60%)
Apr 07, 2022 127.65 129.03 121.09 123.97 71,506 -4.14(-3.23%)
Apr 06, 2022 130.64 131.10 124.66 128.11 98,216 -5.29(-3.97%)
Apr 05, 2022 142.37 143.52 132.25 133.40 115,668 -8.97(-6.30%)
Apr 04, 2022 126.73 143.75 125.58 142.37 182,994 +17.48(+14.00%)
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.