Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 43.62 44.12 42.90 43.37 433,293 +0.05(+0.12%)
May 26, 2022 43.80 43.97 43.00 43.32 371,426 +0.13(+0.30%)
May 25, 2022 42.67 43.81 42.67 43.19 465,272 -0.01(-0.02%)
May 24, 2022 45.28 45.60 42.96 43.20 451,687 -2.36(-5.18%)
May 23, 2022 44.98 45.63 43.61 45.56 1,044,416 +0.84(+1.88%)
May 20, 2022 45.55 45.89 42.81 44.72 642,017 +0.28(+0.63%)
May 19, 2022 43.92 45.16 43.18 44.44 1,015,919 -0.08(-0.18%)
May 18, 2022 46.38 46.96 44.45 44.52 615,266 -2.88(-6.08%)
May 17, 2022 47.40 48.33 45.96 47.40 744,332 +1.26(+2.73%)
May 16, 2022 47.13 47.50 45.35 46.14 824,376 -1.21(-2.56%)
May 13, 2022 44.89 47.63 44.38 47.35 936,153 +3.89(+8.95%)
May 12, 2022 42.43 44.52 41.74 43.46 728,124 +0.66(+1.54%)
May 11, 2022 45.97 46.84 42.76 42.80 833,288 -1.76(-3.95%)
May 10, 2022 44.65 46.42 42.97 44.56 1,097,700 +1.07(+2.46%)
May 09, 2022 49.79 49.99 43.25 43.49 1,200,678 -7.42(-14.57%)
May 06, 2022 56.31 56.31 49.74 50.91 1,128,452 -4.68(-8.42%)
May 05, 2022 64.90 66.66 55.22 55.59 1,587,203 -7.28(-11.58%)
May 04, 2022 62.35 63.53 59.35 62.87 502,356 +0.77(+1.24%)
May 03, 2022 62.84 64.17 61.88 62.10 341,780 -0.82(-1.30%)
May 02, 2022 61.88 63.19 60.15 62.92 620,259 +1.23(+1.99%)
Apr 29, 2022 63.86 64.73 61.27 61.69 366,707 -2.47(-3.85%)
Apr 28, 2022 65.91 65.91 61.17 64.16 462,045 -1.11(-1.70%)
Apr 27, 2022 66.04 67.59 64.79 65.27 353,519 -1.39(-2.09%)
Apr 26, 2022 69.32 69.75 66.54 66.66 205,778 -3.83(-5.43%)
Apr 25, 2022 68.48 71.28 68.48 70.49 294,874 +1.73(+2.52%)
Apr 22, 2022 73.26 74.08 67.98 68.76 631,461 -5.12(-6.93%)
Apr 21, 2022 77.86 73.50 73.88 555,989 -2.70(-3.53%)
Apr 20, 2022 75.25 77.81 72.82 76.58 500,511 +1.33(+1.77%)
Apr 19, 2022 69.85 75.29 69.85 75.25 476,630 +5.40(+7.73%)
Apr 18, 2022 73.63 73.63 69.31 69.85 312,337 -3.84(-5.21%)
Apr 14, 2022 75.68 75.68 71.65 73.69 347,373 -1.75(-2.32%)
Apr 13, 2022 76.67 77.07 74.48 75.44 214,886 -0.63(-0.83%)
Apr 12, 2022 77.05 78.19 75.28 76.07 419,630 +0.09(+0.12%)
Apr 11, 2022 75.90 77.91 74.52 75.98 593,754 -0.66(-0.86%)
Apr 08, 2022 75.84 77.97 74.47 76.64 812,977 +0.76(+1.00%)
Apr 07, 2022 74.62 76.91 74.30 75.88 459,284 -0.03(-0.04%)
Apr 06, 2022 75.61 77.17 72.56 75.91 743,448 -1.76(-2.27%)
Apr 05, 2022 76.09 78.90 75.17 77.67 925,007 +1.54(+2.02%)
Apr 04, 2022 76.40 77.44 74.79 76.13 536,328 -0.29(-0.38%)
Apr 01, 2022 72.65 76.78 72.40 76.42 719,248 +4.09(+5.65%)
Mar 31, 2022 71.72 73.59 71.22 72.33 282,830 +0.42(+0.58%)
Mar 30, 2022 71.84 73.60 70.85 71.91 335,667 -0.25(-0.35%)
Mar 29, 2022 68.83 72.38 68.60 72.16 300,375 +4.96(+7.38%)
Mar 28, 2022 65.11 67.88 64.64 67.20 394,764 +1.83(+2.80%)
Mar 25, 2022 66.87 66.94 64.38 65.37 306,325 -1.71(-2.55%)
Mar 24, 2022 66.17 68.14 66.17 67.08 252,036 +0.75(+1.13%)
Mar 23, 2022 67.73 69.20 65.46 66.33 323,757 -2.32(-3.38%)
Mar 22, 2022 66.63 69.51 66.63 68.65 366,469 +1.61(+2.40%)
Mar 21, 2022 70.18 70.49 66.21 67.04 287,346 -3.57(-5.06%)
Mar 18, 2022 68.24 71.68 68.24 70.61 590,799 +2.50(+3.67%)
Mar 17, 2022 65.33 69.23 65.33 68.11 311,603 +2.31(+3.51%)
Mar 16, 2022 63.59 65.88 63.15 65.80 326,970 +3.09(+4.93%)
Mar 15, 2022 61.34 63.02 60.26 62.71 316,064 +2.76(+4.60%)
Mar 14, 2022 64.35 64.78 59.79 59.95 338,751 -4.14(-6.46%)
Mar 11, 2022 68.92 69.02 63.68 64.09 282,225 -3.89(-5.72%)
Mar 10, 2022 67.87 69.25 66.68 67.98 283,834 -1.85(-2.65%)
Mar 09, 2022 67.67 71.71 67.44 69.83 374,209 +4.51(+6.90%)
Mar 08, 2022 64.93 67.24 62.35 65.32 562,002 +0.02(+0.03%)
Mar 07, 2022 69.75 69.91 65.27 65.30 531,265 -4.20(-6.04%)
Mar 04, 2022 67.52 70.17 66.55 69.50 478,504 +1.93(+2.86%)
Mar 03, 2022 71.75 72.37 65.61 67.57 594,120 -3.70(-5.19%)
Mar 02, 2022 72.88 74.11 70.12 71.27 705,382 -2.72(-3.68%)
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.