Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 47.60 49.70 45.85 48.30 46,282 +0.70(+1.47%)
Jun 29, 2022 48.30 49.70 45.85 47.60 62,961 -1.05(-2.16%)
Jun 28, 2022 54.25 54.95 48.65 48.65 81,171 -4.90(-9.15%)
Jun 27, 2022 61.60 62.65 53.20 53.55 63,270 -5.25(-8.93%)
Jun 24, 2022 61.95 63.35 58.80 58.80 217,672 -2.45(-4.00%)
Jun 23, 2022 60.90 62.83 59.50 61.25 42,013 +0.35(+0.57%)
Jun 22, 2022 63.00 65.10 59.85 60.90 92,988 -2.10(-3.33%)
Jun 21, 2022 66.50 68.60 62.12 63.00 102,539 +1.40(+2.27%)
Jun 17, 2022 59.50 63.70 58.45 61.60 80,550 +4.20(+7.32%)
Jun 16, 2022 58.10 60.20 55.30 57.40 88,244 -4.20(-6.82%)
Jun 15, 2022 58.45 62.65 58.27 61.60 94,137 +4.20(+7.32%)
Jun 14, 2022 59.50 60.20 54.95 57.40 47,878 -1.05(-1.80%)
Jun 13, 2022 63.00 64.14 57.75 58.45 64,345 -5.95(-9.24%)
Jun 10, 2022 64.75 66.15 63.35 64.40 39,483 -1.75(-2.65%)
Jun 09, 2022 70.35 71.05 65.45 66.15 68,622 -6.65(-9.13%)
Jun 08, 2022 72.10 77.35 69.65 72.80 44,383 +1.75(+2.46%)
Jun 07, 2022 71.40 72.80 67.20 71.05 78,006 +0.00(+0.00%)
Jun 06, 2022 80.85 82.25 70.35 71.05 103,686 -7.35(-9.38%)
Jun 03, 2022 81.90 82.25 76.30 78.40 48,845 -4.90(-5.88%)
Jun 02, 2022 78.75 84.35 75.60 83.30 56,793 +3.85(+4.85%)
Jun 01, 2022 86.45 89.25 79.10 79.45 41,379 -6.65(-7.72%)
May 31, 2022 87.50 89.95 82.60 86.10 73,391 -0.70(-0.81%)
May 27, 2022 80.85 87.50 80.50 86.80 36,795 +7.70(+9.73%)
May 26, 2022 76.30 82.25 73.85 79.10 64,559 +2.80(+3.67%)
May 25, 2022 74.20 77.70 73.50 76.30 46,884 +0.70(+0.93%)
May 24, 2022 83.65 83.83 74.20 75.60 58,412 -10.50(-12.20%)
May 23, 2022 84.70 88.90 80.50 86.10 56,244 +1.75(+2.07%)
May 20, 2022 95.20 98.35 81.55 84.35 69,299 -8.75(-9.40%)
May 19, 2022 87.85 96.60 87.85 93.10 43,372 +3.15(+3.50%)
May 18, 2022 92.05 97.65 88.38 89.95 50,184 -3.50(-3.75%)
May 17, 2022 95.90 97.65 90.65 93.45 49,687 +0.35(+0.38%)
May 16, 2022 101.50 101.50 89.95 93.10 61,603 -8.40(-8.28%)
May 13, 2022 97.30 107.45 94.15 101.50 102,742 +8.05(+8.61%)
May 12, 2022 88.20 93.80 76.30 93.45 101,454 +4.55(+5.12%)
May 11, 2022 96.25 101.15 84.35 88.90 114,804 -5.25(-5.58%)
May 10, 2022 103.60 105.00 93.80 94.15 73,173 -6.30(-6.27%)
May 09, 2022 112.35 112.70 99.05 100.45 53,357 -15.05(-13.03%)
May 06, 2022 117.60 119.35 110.95 115.50 39,028 -2.80(-2.37%)
May 05, 2022 123.90 124.60 115.50 118.30 26,059 -6.30(-5.06%)
May 04, 2022 121.80 124.60 115.50 124.60 33,024 +3.50(+2.89%)
May 03, 2022 123.90 125.65 118.30 121.10 22,873 -4.20(-3.35%)
May 02, 2022 123.55 127.22 120.40 125.30 24,940 +2.80(+2.29%)
Apr 29, 2022 126.70 134.40 121.80 122.50 37,101 -6.65(-5.15%)
Apr 28, 2022 129.85 130.20 119.70 129.15 52,625 +2.10(+1.65%)
Apr 27, 2022 134.75 137.13 126.00 127.05 60,383 -7.35(-5.47%)
Apr 26, 2022 153.30 155.05 132.30 134.40 76,062 -19.60(-12.73%)
Apr 25, 2022 150.85 155.01 145.60 154.00 59,938 +1.05(+0.69%)
Apr 22, 2022 155.40 158.20 148.40 152.95 58,063 -3.85(-2.46%)
Apr 21, 2022 169.40 171.15 155.40 156.80 51,836 -10.15(-6.08%)
Apr 20, 2022 173.60 175.00 164.15 166.95 53,434 -1.05(-0.63%)
Apr 19, 2022 170.80 172.55 165.03 168.00 91,735 -2.10(-1.23%)
Apr 18, 2022 178.85 180.60 170.10 170.10 40,889 -11.55(-6.36%)
Apr 14, 2022 192.15 194.25 178.50 181.65 44,751 -10.85(-5.64%)
Apr 13, 2022 202.65 205.45 190.40 192.50 48,809 -10.15(-5.01%)
Apr 12, 2022 216.65 221.20 199.85 202.65 50,050 -9.45(-4.46%)
Apr 11, 2022 225.75 226.10 206.50 212.10 28,627 -16.45(-7.20%)
Apr 08, 2022 242.55 242.90 220.50 228.55 20,224 -9.80(-4.11%)
Apr 07, 2022 241.50 244.65 222.95 238.35 39,179 +16.80(+7.58%)
Apr 06, 2022 292.25 294.35 220.50 221.55 102,732 -79.80(-26.48%)
Apr 05, 2022 304.15 305.90 287.70 301.35 26,143 -6.30(-2.05%)
Apr 04, 2022 329.35 332.50 305.55 307.65 24,283 -24.85(-7.47%)
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.