Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.00 18.10 16.60 17.07 8,043 -0.75(-4.21%)
May 27, 2022 16.25 18.23 16.10 17.82 11,577 -0.87(-4.65%)
May 26, 2022 19.00 19.99 18.50 18.69 12,881 -0.81(-4.15%)
May 25, 2022 27.67 28.98 16.65 19.50 39,001 -7.69(-28.28%)
May 24, 2022 25.89 28.00 25.00 27.19 4,922 +1.64(+6.42%)
May 23, 2022 25.90 26.69 25.03 25.55 1,804 +0.05(+0.20%)
May 20, 2022 28.00 28.04 25.00 25.50 821 -0.72(-2.75%)
May 19, 2022 27.00 27.57 25.01 26.22 1,690 +0.23(+0.88%)
May 18, 2022 25.00 27.02 25.00 25.99 6,172 -2.41(-8.49%)
May 17, 2022 28.00 29.60 27.00 28.40 2,805 +1.40(+5.19%)
May 16, 2022 29.00 29.00 27.00 27.00 1,151 -1.41(-4.96%)
May 13, 2022 26.00 28.90 26.00 28.41 5,002 +2.85(+11.15%)
May 12, 2022 25.49 26.00 24.13 25.56 4,182 +1.01(+4.11%)
May 11, 2022 26.00 27.26 24.55 24.55 6,520 -0.91(-3.57%)
May 10, 2022 24.80 28.02 23.71 25.46 23,035 +0.65(+2.62%)
May 09, 2022 27.00 27.00 23.10 24.81 13,166 -1.72(-6.48%)
May 06, 2022 31.00 31.08 26.38 26.53 6,267 -2.95(-10.01%)
May 05, 2022 31.60 32.00 29.00 29.48 4,863 -2.12(-6.71%)
May 04, 2022 33.00 33.35 28.60 31.60 12,562 -0.59(-1.83%)
May 03, 2022 32.70 34.99 31.11 32.19 8,246 -0.82(-2.48%)
May 02, 2022 32.69 33.50 32.00 33.01 2,248 -0.79(-2.34%)
Apr 29, 2022 36.59 38.61 33.00 33.80 9,245 -3.20(-8.65%)
Apr 28, 2022 39.50 39.98 36.05 37.00 5,529 -2.00(-5.13%)
Apr 27, 2022 37.30 41.00 37.30 39.00 3,180 +1.26(+3.34%)
Apr 26, 2022 39.56 40.01 36.00 37.74 6,405 -1.90(-4.79%)
Apr 25, 2022 46.00 46.60 37.26 39.64 9,428 -6.40(-13.90%)
Apr 22, 2022 45.00 47.99 45.00 46.04 3,960 +0.64(+1.41%)
Apr 21, 2022 57.00 59.55 45.00 45.40 12,195 -10.80(-19.22%)
Apr 20, 2022 61.00 63.00 55.14 56.20 2,446 -7.80(-12.19%)
Apr 19, 2022 64.00 67.81 61.00 64.00 1,474 -1.12(-1.72%)
Apr 18, 2022 70.00 71.50 64.02 65.12 1,706 -2.73(-4.02%)
Apr 14, 2022 66.00 73.87 64.01 67.85 4,290 +1.35(+2.03%)
Apr 13, 2022 67.13 68.39 65.01 66.50 3,158 -2.50(-3.62%)
Apr 12, 2022 70.97 71.30 66.00 69.00 1,949 -3.00(-4.17%)
Apr 11, 2022 75.00 75.81 70.40 72.00 1,684 -4.65(-6.07%)
Apr 08, 2022 80.00 80.00 73.59 76.65 3,322 -4.85(-5.95%)
Apr 07, 2022 76.00 83.00 73.00 81.50 2,606 +3.50(+4.49%)
Apr 06, 2022 78.00 81.11 72.67 78.00 2,056 -2.00(-2.50%)
Apr 05, 2022 81.00 83.50 77.19 80.00 1,941 -3.51(-4.20%)
Apr 04, 2022 81.48 83.94 77.15 83.51 4,046 +1.52(+1.85%)
Apr 01, 2022 82.00 87.27 79.00 81.99 3,855 -2.01(-2.39%)
Mar 31, 2022 95.00 95.00 82.16 84.00 5,499 -8.00(-8.70%)
Mar 30, 2022 77.00 94.99 75.10 92.00 22,429 +17.89(+24.14%)
Mar 29, 2022 75.00 77.00 70.00 74.11 4,776 -1.39(-1.84%)
Mar 28, 2022 75.00 81.99 66.01 75.50 13,327 -0.80(-1.05%)
Mar 25, 2022 79.00 80.04 73.01 76.30 6,009 -3.70(-4.63%)
Mar 24, 2022 79.00 82.00 76.50 80.00 7,202 +4.52(+5.99%)
Mar 23, 2022 80.00 87.00 75.00 75.48 14,655 -10.71(-12.43%)
Mar 22, 2022 63.00 88.90 63.00 86.19 81,881 +24.01(+38.61%)
Mar 21, 2022 68.00 67.98 61.46 62.18 10,037 -3.82(-5.79%)
Mar 18, 2022 65.00 67.00 59.00 66.00 3,902 +0.70(+1.07%)
Mar 17, 2022 63.00 66.00 59.13 65.30 3,240 +3.30(+5.32%)
Mar 16, 2022 57.00 64.00 55.00 62.00 17,264 +6.00(+10.71%)
Mar 15, 2022 59.00 61.00 55.11 56.00 1,392 -1.50(-2.61%)
Mar 14, 2022 60.90 63.63 57.00 57.50 9,504 -2.29(-3.83%)
Mar 11, 2022 60.00 60.00 58.00 59.79 1,499 -1.21(-1.98%)
Mar 10, 2022 58.00 62.00 57.00 61.00 3,239 +2.90(+4.99%)
Mar 09, 2022 55.00 62.99 55.00 58.10 2,134 +4.60(+8.60%)
Mar 08, 2022 58.51 58.51 51.10 53.50 13,283 -5.01(-8.56%)
Mar 07, 2022 59.00 62.83 57.00 58.51 1,034 -0.42(-0.71%)
Mar 04, 2022 62.95 68.49 58.00 58.93 1,230 -3.08(-4.97%)
Mar 03, 2022 66.00 66.76 62.00 62.01 2,517 -4.49(-6.75%)
Mar 02, 2022 67.99 68.50 65.50 66.50 1,261 -2.00(-2.92%)
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.