Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 49.18 49.18 47.15 48.39 389,730 +0.55(+1.16%)
May 27, 2022 47.76 48.14 46.34 47.83 282,202 +0.12(+0.26%)
May 26, 2022 47.10 48.56 47.10 47.71 226,998 +0.92(+1.98%)
May 25, 2022 46.41 47.92 46.17 46.78 289,099 +0.11(+0.25%)
May 24, 2022 45.76 46.67 45.14 46.67 272,905 +0.68(+1.47%)
May 23, 2022 45.02 46.52 44.56 45.99 302,108 +1.42(+3.19%)
May 20, 2022 45.10 45.59 43.33 44.57 250,332 -0.53(-1.18%)
May 19, 2022 45.68 46.42 44.01 45.10 281,469 +0.77(+1.74%)
May 18, 2022 46.31 47.16 43.89 44.33 326,973 -1.99(-4.30%)
May 17, 2022 45.18 47.40 45.16 46.33 264,863 +1.51(+3.36%)
May 16, 2022 44.82 45.96 44.42 44.82 331,496 -0.64(-1.41%)
May 13, 2022 42.89 46.48 42.86 45.46 410,194 +2.98(+7.03%)
May 12, 2022 42.61 42.61 40.60 42.47 531,385 -0.13(-0.31%)
May 11, 2022 36.24 42.86 36.24 42.61 878,142 +5.47(+14.74%)
May 10, 2022 38.31 38.67 36.41 37.13 477,192 -0.69(-1.82%)
May 09, 2022 39.70 40.66 37.65 37.82 333,481 -2.38(-5.93%)
May 06, 2022 40.90 41.43 39.73 40.20 252,402 -0.92(-2.23%)
May 05, 2022 41.92 42.31 40.49 41.12 242,924 -0.89(-2.11%)
May 04, 2022 41.11 42.14 39.67 42.01 427,101 +0.92(+2.25%)
May 03, 2022 42.55 43.43 39.68 41.08 406,735 -1.75(-4.10%)
May 02, 2022 42.50 43.45 41.77 42.84 284,658 +0.26(+0.60%)
Apr 29, 2022 41.74 43.04 41.74 42.58 322,944 +0.85(+2.03%)
Apr 28, 2022 40.29 41.81 39.48 41.73 328,886 +1.76(+4.41%)
Apr 27, 2022 38.80 40.23 38.80 39.97 200,215 +1.03(+2.65%)
Apr 26, 2022 39.95 40.16 38.46 38.94 270,992 -0.70(-1.76%)
Apr 25, 2022 38.26 39.80 37.58 39.63 385,955 +0.90(+2.31%)
Apr 22, 2022 36.18 39.18 36.17 38.73 394,626 +2.49(+6.87%)
Apr 21, 2022 37.19 37.78 36.02 36.25 284,629 -0.87(-2.34%)
Apr 20, 2022 35.71 37.19 35.71 37.11 269,761 +1.48(+4.15%)
Apr 19, 2022 34.53 36.12 34.53 35.64 331,212 +0.92(+2.64%)
Apr 18, 2022 34.85 35.78 34.38 34.72 278,847 -0.40(-1.14%)
Apr 14, 2022 35.50 35.86 34.92 35.12 338,135 -0.47(-1.31%)
Apr 13, 2022 35.01 35.73 34.70 35.59 269,771 +0.67(+1.91%)
Apr 12, 2022 35.10 35.96 34.78 34.92 605,238 +0.38(+1.10%)
Apr 11, 2022 33.96 35.35 33.91 34.54 408,275 +0.56(+1.66%)
Apr 08, 2022 33.75 34.57 33.49 33.98 404,296 +0.06(+0.17%)
Apr 07, 2022 33.66 34.25 32.63 33.92 459,440 +1.41(+4.34%)
Apr 06, 2022 31.84 32.70 31.31 32.51 461,136 +0.36(+1.13%)
Apr 05, 2022 33.54 34.01 31.15 32.15 1,148,446 -1.89(-5.55%)
Apr 04, 2022 32.20 34.22 32.06 34.03 634,456 +1.80(+5.59%)
Apr 01, 2022 31.73 32.30 31.11 32.23 420,239 +0.50(+1.56%)
Mar 31, 2022 32.73 33.37 31.72 31.74 615,805 -1.15(-3.51%)
Mar 30, 2022 33.25 33.88 32.40 32.89 316,792 -0.59(-1.77%)
Mar 29, 2022 33.65 34.07 32.66 33.48 354,588 +0.26(+0.78%)
Mar 28, 2022 33.29 33.69 32.53 33.22 331,479 -0.52(-1.53%)
Mar 25, 2022 33.55 34.97 33.55 33.74 304,522 +0.16(+0.48%)
Mar 24, 2022 34.11 34.30 33.19 33.58 346,476 -0.54(-1.59%)
Mar 23, 2022 34.24 35.10 34.03 34.12 226,072 -0.37(-1.08%)
Mar 22, 2022 34.45 35.64 34.24 34.49 465,554 +0.45(+1.32%)
Mar 21, 2022 34.56 34.80 33.51 34.04 295,729 -0.29(-0.83%)
Mar 18, 2022 33.71 34.67 33.00 34.33 1,247,358 +0.34(+1.01%)
Mar 17, 2022 33.45 34.55 32.94 33.99 346,597 +0.34(+1.02%)
Mar 16, 2022 33.83 34.59 32.80 33.64 781,467 +0.37(+1.12%)
Mar 15, 2022 32.03 33.59 31.46 33.27 612,478 +1.30(+4.06%)
Mar 14, 2022 32.72 33.23 31.95 31.97 529,780 -0.46(-1.41%)
Mar 11, 2022 32.81 33.70 32.14 32.43 1,264,163 -0.24(-0.73%)
Mar 10, 2022 32.47 32.31 32.67 605,051 -0.77(-2.31%)
Mar 09, 2022 31.23 33.53 30.72 33.44 1,020,929 +3.16(+10.42%)
Mar 08, 2022 29.07 31.57 28.84 30.29 534,031 +1.33(+4.58%)
Mar 07, 2022 29.08 29.51 28.40 28.96 713,749 -0.40(-1.36%)
Mar 04, 2022 29.56 30.04 29.07 29.36 600,952 -0.80(-2.66%)
Mar 03, 2022 28.81 30.60 28.75 30.16 638,498 +1.20(+4.15%)
Mar 02, 2022 31.34 31.34 27.94 28.96 1,886,287 -2.78(-8.77%)
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.