Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 36.56 37.68 35.82 37.54 495,359 +0.92(+2.51%)
May 27, 2022 36.21 37.67 36.04 36.62 148,143 +1.06(+2.98%)
May 26, 2022 35.06 36.43 35.06 35.56 181,568 +0.60(+1.72%)
May 25, 2022 34.02 35.60 33.82 34.96 168,356 +0.82(+2.40%)
May 24, 2022 34.25 34.66 33.07 34.14 161,366 -0.68(-1.95%)
May 23, 2022 35.54 35.72 33.47 34.82 261,022 -1.29(-3.57%)
May 20, 2022 35.55 36.39 34.30 36.11 241,088 +1.31(+3.76%)
May 19, 2022 32.43 35.66 32.43 34.80 270,606 +2.33(+7.18%)
May 18, 2022 32.80 33.74 31.39 32.47 279,713 -1.37(-4.05%)
May 17, 2022 34.41 35.28 32.82 33.84 288,885 +0.43(+1.29%)
May 16, 2022 36.29 36.98 33.28 33.41 247,835 -3.28(-8.94%)
May 13, 2022 34.68 36.74 34.68 36.69 290,575 +3.11(+9.26%)
May 12, 2022 30.20 33.64 29.52 33.58 359,361 +3.02(+9.88%)
May 11, 2022 31.82 32.59 29.93 30.56 250,505 -0.76(-2.43%)
May 10, 2022 33.14 33.79 30.76 31.32 341,774 -0.70(-2.19%)
May 09, 2022 34.74 34.86 31.57 32.02 310,537 -3.52(-9.90%)
May 06, 2022 36.80 37.14 34.00 35.54 357,814 -1.56(-4.20%)
May 05, 2022 38.79 39.81 35.77 37.10 318,284 -2.80(-7.02%)
May 04, 2022 38.32 40.42 37.05 39.90 202,679 +2.05(+5.42%)
May 03, 2022 38.47 39.26 37.36 37.85 148,701 -0.68(-1.76%)
May 02, 2022 36.63 38.62 36.37 38.53 225,777 +2.05(+5.62%)
Apr 29, 2022 38.11 38.79 36.37 36.48 178,015 -1.73(-4.53%)
Apr 28, 2022 38.55 38.72 36.23 38.21 178,347 +0.40(+1.06%)
Apr 27, 2022 38.67 39.77 37.51 37.81 250,836 -0.57(-1.49%)
Apr 26, 2022 40.21 40.21 37.98 38.38 230,434 -2.47(-6.05%)
Apr 25, 2022 38.74 41.21 38.73 40.85 264,865 +1.73(+4.42%)
Apr 22, 2022 39.60 40.57 38.04 39.12 526,593 -0.48(-1.21%)
Apr 21, 2022 42.92 43.53 38.72 39.60 271,327 -2.75(-6.49%)
Apr 20, 2022 42.95 43.15 41.87 42.35 206,873 -0.35(-0.82%)
Apr 19, 2022 41.72 43.87 41.67 42.70 220,642 +1.04(+2.50%)
Apr 18, 2022 42.69 43.57 41.13 41.66 239,146 -1.34(-3.12%)
Apr 14, 2022 42.72 43.09 40.73 43.00 339,168 +0.29(+0.68%)
Apr 13, 2022 41.81 43.46 41.69 42.71 274,324 +1.12(+2.69%)
Apr 12, 2022 42.80 44.13 41.13 41.59 263,972 -0.19(-0.45%)
Apr 11, 2022 43.76 44.00 41.52 41.78 305,732 -2.52(-5.69%)
Apr 08, 2022 46.27 46.27 44.14 44.30 190,910 -2.02(-4.36%)
Apr 07, 2022 45.77 47.02 44.85 46.32 340,747 +0.57(+1.25%)
Apr 06, 2022 46.41 46.41 44.61 45.75 150,816 -1.14(-2.43%)
Apr 05, 2022 49.06 49.25 46.44 46.89 211,142 -2.00(-4.09%)
Apr 04, 2022 49.57 50.24 47.79 48.89 134,167 -0.42(-0.85%)
Apr 01, 2022 48.90 50.06 48.01 49.31 311,454 +0.84(+1.73%)
Mar 31, 2022 49.61 50.17 48.40 48.47 183,032 -1.08(-2.18%)
Mar 30, 2022 50.40 51.66 49.12 49.55 194,518 -0.81(-1.61%)
Mar 29, 2022 48.81 50.81 48.81 50.36 299,284 +2.59(+5.42%)
Mar 28, 2022 48.04 49.63 46.55 47.77 193,716 -0.19(-0.40%)
Mar 25, 2022 49.90 49.95 46.81 47.96 196,322 -1.57(-3.17%)
Mar 24, 2022 50.37 50.37 47.51 49.53 220,617 -0.42(-0.84%)
Mar 23, 2022 49.29 50.98 48.69 49.95 328,360 +0.24(+0.48%)
Mar 22, 2022 48.12 50.00 47.50 49.71 439,169 +2.08(+4.37%)
Mar 21, 2022 47.64 49.36 46.12 47.63 272,860 -0.72(-1.49%)
Mar 18, 2022 48.42 49.88 47.10 48.35 614,616 -1.35(-2.72%)
Mar 17, 2022 44.70 50.00 44.67 49.70 501,216 +4.29(+9.45%)
Mar 16, 2022 40.71 45.56 40.71 45.41 629,223 +5.50(+13.78%)
Mar 15, 2022 36.34 40.18 36.34 39.91 625,471 +3.63(+10.01%)
Mar 14, 2022 40.39 41.13 36.03 36.28 612,514 -4.00(-9.93%)
Mar 11, 2022 43.79 44.39 40.17 40.28 322,532 -3.10(-7.15%)
Mar 10, 2022 42.19 43.59 41.39 43.38 223,485 +0.14(+0.32%)
Mar 09, 2022 42.34 43.85 41.75 43.24 347,120 +2.50(+6.14%)
Mar 08, 2022 40.23 42.02 39.30 40.74 411,706 +0.48(+1.19%)
Mar 07, 2022 41.27 42.67 40.15 40.26 552,906 -1.25(-3.01%)
Mar 04, 2022 42.88 43.50 40.51 41.51 419,104 -1.92(-4.42%)
Mar 03, 2022 47.18 47.66 42.93 43.43 342,171 -3.36(-7.18%)
Mar 02, 2022 46.66 47.28 44.70 46.79 372,483 +0.88(+1.92%)
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.