Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 38.20 39.60 36.60 38.00 525,660 -0.80(-2.06%)
May 27, 2022 36.80 39.00 36.20 38.80 420,462 +2.40(+6.59%)
May 26, 2022 34.00 37.00 32.60 36.40 472,972 +3.00(+8.98%)
May 25, 2022 31.40 33.90 31.00 33.40 372,271 +1.40(+4.37%)
May 24, 2022 33.60 33.81 31.10 32.00 460,285 -2.80(-8.05%)
May 23, 2022 36.00 36.20 33.80 34.80 583,414 -1.80(-4.92%)
May 20, 2022 39.80 40.20 35.10 36.60 656,778 -2.20(-5.67%)
May 19, 2022 35.00 39.80 35.00 38.80 650,175 +3.20(+8.99%)
May 18, 2022 36.20 38.60 34.26 35.60 602,672 -1.40(-3.78%)
May 17, 2022 35.60 37.40 34.60 37.00 520,344 +2.60(+7.56%)
May 16, 2022 35.60 38.60 34.40 34.40 583,648 -2.00(-5.49%)
May 13, 2022 36.00 37.60 35.20 36.40 600,639 +2.20(+6.43%)
May 12, 2022 28.20 36.00 27.70 34.20 997,394 +4.40(+14.77%)
May 11, 2022 31.80 33.70 29.80 29.80 772,325 -2.80(-8.59%)
May 10, 2022 35.20 36.20 31.00 32.60 639,514 -1.80(-5.23%)
May 09, 2022 37.80 38.20 34.20 34.40 617,060 -4.80(-12.24%)
May 06, 2022 40.80 42.00 38.60 39.20 610,404 -2.40(-5.77%)
May 05, 2022 42.80 43.40 40.20 41.60 611,276 -4.40(-9.57%)
May 04, 2022 43.40 46.00 39.60 46.00 748,940 +3.00(+6.98%)
May 03, 2022 44.40 46.00 42.20 43.00 488,784 -1.80(-4.02%)
May 02, 2022 40.80 44.80 39.80 44.80 655,801 +3.80(+9.27%)
Apr 29, 2022 42.40 45.80 41.00 41.00 474,845 -2.80(-6.39%)
Apr 28, 2022 42.60 44.20 39.80 43.80 630,961 +2.20(+5.29%)
Apr 27, 2022 42.80 44.00 41.00 41.60 668,899 -1.20(-2.80%)
Apr 26, 2022 45.40 46.30 42.40 42.80 523,657 -3.40(-7.36%)
Apr 25, 2022 43.80 46.80 43.20 46.20 544,835 +1.60(+3.59%)
Apr 22, 2022 43.40 45.60 43.00 44.60 647,286 +1.20(+2.76%)
Apr 21, 2022 48.40 49.19 42.80 43.40 657,527 -3.80(-8.05%)
Apr 20, 2022 49.40 49.40 45.20 47.20 637,497 -2.00(-4.07%)
Apr 19, 2022 46.00 49.80 45.00 49.20 492,800 +3.00(+6.49%)
Apr 18, 2022 48.00 48.00 44.60 46.20 447,397 -1.80(-3.75%)
Apr 14, 2022 51.80 51.80 47.80 48.00 424,694 -3.60(-6.98%)
Apr 13, 2022 51.40 53.60 50.19 51.60 313,886 +0.20(+0.39%)
Apr 12, 2022 53.20 55.80 50.20 51.40 604,263 +0.00(+0.00%)
Apr 11, 2022 50.60 53.20 48.60 51.40 460,145 -0.60(-1.15%)
Apr 08, 2022 56.00 56.00 52.00 52.00 452,730 -4.40(-7.80%)
Apr 07, 2022 57.60 58.60 53.40 56.40 407,595 -1.80(-3.09%)
Apr 06, 2022 59.60 60.20 56.00 58.20 432,399 -2.80(-4.59%)
Apr 05, 2022 65.40 66.40 60.40 61.00 379,832 -5.60(-8.41%)
Apr 04, 2022 60.00 67.60 59.80 66.60 639,480 +7.20(+12.12%)
Apr 01, 2022 60.00 61.60 58.50 59.40 479,872 -0.60(-1.00%)
Mar 31, 2022 63.80 64.04 59.60 60.00 547,704 -3.80(-5.96%)
Mar 30, 2022 67.00 71.00 63.20 63.80 650,100 -5.20(-7.54%)
Mar 29, 2022 62.60 69.40 62.40 69.00 691,010 +8.00(+13.11%)
Mar 28, 2022 60.80 63.20 58.00 61.00 434,460 -0.40(-0.65%)
Mar 25, 2022 66.20 66.40 60.00 61.40 480,857 -5.40(-8.08%)
Mar 24, 2022 69.20 69.60 63.90 66.80 415,351 -1.80(-2.62%)
Mar 23, 2022 69.40 74.18 65.60 68.60 632,954 +1.60(+2.39%)
Mar 22, 2022 63.20 69.30 63.20 67.00 435,440 +4.20(+6.69%)
Mar 21, 2022 63.60 64.40 59.80 62.80 514,810 -2.40(-3.68%)
Mar 18, 2022 60.00 65.50 59.60 65.20 905,205 +4.00(+6.54%)
Mar 17, 2022 55.40 62.80 53.80 61.20 756,999 +3.20(+5.52%)
Mar 16, 2022 48.80 58.40 47.80 58.00 1,083,370 +12.40(+27.19%)
Mar 15, 2022 43.80 45.80 41.40 45.60 617,797 +2.60(+6.05%)
Mar 14, 2022 45.80 47.20 42.20 43.00 916,173 -3.80(-8.12%)
Mar 11, 2022 50.60 50.80 46.40 46.80 438,773 -3.20(-6.40%)
Mar 10, 2022 51.60 52.20 48.80 50.00 428,921 -2.80(-5.30%)
Mar 09, 2022 51.00 54.80 50.20 52.80 560,873 +4.00(+8.20%)
Mar 08, 2022 46.20 51.00 43.00 48.80 834,911 +2.00(+4.27%)
Mar 07, 2022 49.60 51.20 46.40 46.80 712,637 -3.40(-6.77%)
Mar 04, 2022 52.20 52.80 49.60 50.20 726,840 -2.40(-4.56%)
Mar 03, 2022 59.80 60.20 52.20 52.60 727,560 -5.60(-9.62%)
Mar 02, 2022 60.00 60.16 55.00 58.20 529,112 -1.20(-2.02%)
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.