Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 45.25 46.75 44.00 45.00 26,901 -0.50(-1.10%)
Apr 28, 2022 43.75 46.50 42.00 45.50 30,476 +0.75(+1.68%)
Apr 27, 2022 44.00 45.00 41.88 44.75 23,327 +0.00(+0.00%)
Apr 26, 2022 46.50 47.50 43.25 44.75 23,936 -2.25(-4.79%)
Apr 25, 2022 43.00 48.25 42.75 47.00 33,091 +3.00(+6.82%)
Apr 22, 2022 43.25 44.25 41.50 44.00 32,973 +0.75(+1.73%)
Apr 21, 2022 46.25 47.75 42.50 43.25 56,205 -2.50(-5.46%)
Apr 20, 2022 47.25 47.75 45.00 45.75 24,830 -2.25(-4.69%)
Apr 19, 2022 46.25 49.50 45.50 48.00 58,634 +2.75(+6.08%)
Apr 18, 2022 48.75 49.50 42.75 45.25 106,133 -4.25(-8.59%)
Apr 14, 2022 52.50 52.75 48.75 49.50 45,754 -3.00(-5.71%)
Apr 13, 2022 53.50 54.25 52.00 52.50 26,978 -1.00(-1.87%)
Apr 12, 2022 53.75 55.50 52.75 53.50 65,793 +0.00(+0.00%)
Apr 11, 2022 55.75 56.25 53.25 53.50 39,388 -3.25(-5.73%)
Apr 08, 2022 53.25 57.50 52.00 56.75 35,242 +3.00(+5.58%)
Apr 07, 2022 58.00 59.00 51.50 53.75 49,687 -4.00(-6.93%)
Apr 06, 2022 62.25 62.25 55.75 57.75 26,736 -4.25(-6.85%)
Apr 05, 2022 61.75 62.75 58.12 62.00 30,986 +0.00(+0.00%)
Apr 04, 2022 60.75 63.00 59.75 62.00 25,233 +1.75(+2.90%)
Apr 01, 2022 62.25 62.25 58.75 60.25 21,944 -1.00(-1.63%)
Mar 31, 2022 63.50 65.00 60.75 61.25 21,895 -1.75(-2.78%)
Mar 30, 2022 63.25 64.25 61.50 63.00 20,556 -0.50(-0.79%)
Mar 29, 2022 65.75 65.98 61.50 63.50 45,183 +1.25(+2.01%)
Mar 28, 2022 66.00 67.41 61.75 62.25 29,411 -2.75(-4.23%)
Mar 25, 2022 67.75 69.25 64.25 65.00 28,817 -3.50(-5.11%)
Mar 24, 2022 67.50 69.50 65.50 68.50 25,098 +1.00(+1.48%)
Mar 23, 2022 64.25 70.25 64.00 67.50 32,912 +2.00(+3.05%)
Mar 22, 2022 62.00 67.25 62.00 65.50 52,848 +3.00(+4.80%)
Mar 21, 2022 64.00 65.36 60.00 62.50 73,191 -2.00(-3.10%)
Mar 18, 2022 64.00 66.88 61.50 64.50 115,745 +0.50(+0.78%)
Mar 17, 2022 68.75 69.25 61.88 64.00 52,523 -3.75(-5.54%)
Mar 16, 2022 84.25 87.50 66.25 67.75 132,392 -19.75(-22.57%)
Mar 15, 2022 92.00 102.25 86.25 87.50 29,557 -4.50(-4.89%)
Mar 14, 2022 102.50 102.50 90.25 92.00 22,452 -8.50(-8.46%)
Mar 11, 2022 98.75 102.25 98.50 100.50 15,248 +2.25(+2.29%)
Mar 10, 2022 94.25 101.25 98.25 11,940 +2.50(+2.61%)
Mar 09, 2022 95.75 100.50 93.25 95.75 11,911 +3.25(+3.51%)
Mar 08, 2022 90.75 97.00 85.00 92.50 17,081 +1.75(+1.93%)
Mar 07, 2022 81.25 93.75 80.00 90.75 23,313 +11.00(+13.79%)
Mar 04, 2022 81.00 82.25 78.88 79.75 7,572 -1.75(-2.15%)
Mar 03, 2022 83.25 84.50 80.50 81.50 5,704 -1.00(-1.21%)
Mar 02, 2022 82.25 88.00 81.25 82.50 8,389 +0.25(+0.30%)
Mar 01, 2022 81.50 84.50 78.75 82.25 5,866 +0.50(+0.61%)
Feb 28, 2022 77.50 83.75 77.50 81.75 6,343 +1.00(+1.24%)
Feb 25, 2022 78.75 82.00 79.00 80.75 7,512 +2.50(+3.19%)
Feb 24, 2022 70.50 78.25 70.25 78.25 8,580 +3.75(+5.03%)
Feb 23, 2022 79.00 80.50 73.00 74.50 10,481 -5.00(-6.29%)
Feb 22, 2022 74.25 80.00 74.12 79.50 14,471 +4.00(+5.30%)
Feb 18, 2022 75.50 0 -7.75(-9.31%)
Feb 17, 2022 79.00 87.75 79.00 83.25 13,008 +1.00(+1.22%)
Feb 16, 2022 85.00 87.00 82.00 82.25 7,627 -5.50(-6.27%)
Feb 15, 2022 79.50 89.48 79.00 87.75 16,426 +6.50(+8.00%)
Feb 14, 2022 77.00 82.50 77.00 81.25 12,195 +2.75(+3.50%)
Feb 11, 2022 82.25 83.93 77.75 78.50 13,371 -5.25(-6.27%)
Feb 10, 2022 87.25 90.00 82.75 83.75 13,690 -5.50(-6.16%)
Feb 09, 2022 85.00 90.75 85.00 89.25 11,950 +3.75(+4.39%)
Feb 08, 2022 81.00 87.50 79.50 85.50 9,107 +4.50(+5.56%)
Feb 07, 2022 80.50 84.00 78.25 81.00 10,616 -1.50(-1.82%)
Feb 04, 2022 79.25 83.75 76.50 82.50 13,637 +4.75(+6.11%)
Feb 03, 2022 83.00 76.50 77.75 19,237 -8.00(-9.33%)
Feb 02, 2022 92.50 94.50 84.00 85.75 11,908 -5.25(-5.77%)
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.