Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 34.88 35.14 33.58 33.88 4,304,338 -1.30(-3.70%)
May 27, 2022 35.75 36.86 33.78 35.18 8,425,719 -1.11(-3.06%)
May 26, 2022 34.71 36.60 34.29 36.29 6,020,952 +2.28(+6.69%)
May 25, 2022 30.93 35.81 30.67 34.02 16,493,040 +3.61(+11.89%)
May 24, 2022 31.43 31.54 29.11 30.40 5,881,105 -1.73(-5.39%)
May 23, 2022 31.93 33.24 31.54 32.13 6,345,644 -0.81(-2.45%)
May 20, 2022 36.18 36.46 32.44 32.94 13,432,265 -4.91(-12.97%)
May 19, 2022 34.12 38.36 33.60 37.85 16,754,345 +1.60(+4.43%)
May 18, 2022 37.82 38.05 35.54 36.24 9,612,646 -4.49(-11.02%)
May 17, 2022 39.62 40.86 39.24 40.73 2,124,774 +1.18(+3.00%)
May 16, 2022 40.46 40.46 39.01 39.55 2,220,268 -1.16(-2.85%)
May 13, 2022 40.56 41.72 40.56 40.71 2,296,811 +0.78(+1.96%)
May 12, 2022 39.47 41.09 38.71 39.92 3,023,994 +0.72(+1.84%)
May 11, 2022 41.25 41.42 39.10 39.20 3,830,849 -2.30(-5.55%)
May 10, 2022 43.07 43.28 40.38 41.50 3,616,891 -1.04(-2.45%)
May 09, 2022 45.88 46.22 42.47 42.55 4,726,669 -4.29(-9.15%)
May 06, 2022 47.74 48.06 46.09 46.83 2,750,748 -1.38(-2.86%)
May 05, 2022 48.83 49.07 47.59 48.21 2,084,211 -1.16(-2.35%)
May 04, 2022 48.70 49.68 47.82 49.37 1,842,737 +1.02(+2.10%)
May 03, 2022 49.49 49.62 48.23 48.35 1,824,550 -1.05(-2.13%)
May 02, 2022 48.95 49.58 48.12 49.40 1,835,351 +0.76(+1.57%)
Apr 29, 2022 49.45 50.06 48.48 48.64 2,082,096 -1.10(-2.21%)
Apr 28, 2022 49.99 50.48 48.86 49.74 2,451,869 +0.57(+1.16%)
Apr 27, 2022 49.36 50.06 48.63 49.17 1,499,997 -0.37(-0.75%)
Apr 26, 2022 50.27 50.67 49.54 49.54 2,093,273 -1.21(-2.38%)
Apr 25, 2022 47.90 50.76 47.15 50.75 9,295,155 +2.55(+5.28%)
Apr 22, 2022 48.59 49.45 48.06 48.20 3,023,233 -1.05(-2.13%)
Apr 21, 2022 51.48 51.67 48.86 49.25 2,738,570 -1.66(-3.25%)
Apr 20, 2022 51.61 51.81 50.73 50.91 1,797,915 -0.71(-1.37%)
Apr 19, 2022 51.16 51.97 50.67 51.61 3,508,247 +0.80(+1.57%)
Apr 18, 2022 50.98 51.66 50.61 50.81 2,289,416 -0.45(-0.87%)
Apr 14, 2022 51.14 51.89 51.13 51.26 3,330,795 +0.16(+0.31%)
Apr 13, 2022 50.83 51.55 50.55 51.10 3,212,213 +0.43(+0.85%)
Apr 12, 2022 51.02 51.69 50.24 50.67 6,922,433 +2.57(+5.35%)
Apr 11, 2022 48.69 49.31 48.07 48.10 2,757,169 -0.48(-0.99%)
Apr 08, 2022 48.74 49.39 48.00 48.58 2,870,791 -0.16(-0.33%)
Apr 07, 2022 48.39 48.96 47.28 48.74 2,731,583 +0.01(+0.02%)
Apr 06, 2022 49.60 49.68 47.34 48.73 3,812,087 -1.47(-2.93%)
Apr 05, 2022 51.04 51.57 50.01 50.20 2,398,068 -0.74(-1.45%)
Apr 04, 2022 50.70 51.30 50.30 50.94 1,737,965 +0.24(+0.46%)
Apr 01, 2022 51.13 51.47 50.21 50.70 2,313,371 -0.10(-0.20%)
Mar 31, 2022 51.61 51.85 50.46 50.81 4,258,990 -0.81(-1.56%)
Mar 30, 2022 51.55 52.70 51.42 51.61 2,277,657 -0.56(-1.08%)
Mar 29, 2022 51.34 52.34 51.27 52.18 2,650,808 +0.92(+1.80%)
Mar 28, 2022 51.26 51.63 50.30 51.25 2,527,212 -0.54(-1.04%)
Mar 25, 2022 51.82 52.08 50.91 51.79 1,576,669 +0.45(+0.88%)
Mar 24, 2022 51.07 51.89 50.71 51.34 2,461,456 +0.37(+0.73%)
Mar 23, 2022 51.36 51.73 50.44 50.97 5,355,083 -1.04(-2.00%)
Mar 22, 2022 52.44 53.28 51.37 52.01 3,393,523 -0.13(-0.26%)
Mar 21, 2022 52.97 53.11 51.73 52.14 3,745,890 -0.32(-0.61%)
Mar 18, 2022 51.68 52.52 51.47 52.46 7,132,206 -0.08(-0.16%)
Mar 17, 2022 52.94 53.56 51.68 52.55 4,900,809 -0.49(-0.92%)
Mar 16, 2022 45.76 53.43 45.46 53.03 12,482,923 +7.81(+17.26%)
Mar 15, 2022 44.92 45.68 43.95 45.23 2,508,598 +0.31(+0.69%)
Mar 14, 2022 44.81 45.87 44.36 44.92 2,473,917 +0.01(+0.02%)
Mar 11, 2022 45.68 46.06 44.64 44.91 2,302,794 -0.43(-0.95%)
Mar 10, 2022 44.35 45.46 45.34 3,798,915 +0.38(+0.85%)
Mar 09, 2022 45.48 46.13 44.82 44.96 3,460,498 +0.54(+1.22%)
Mar 08, 2022 43.58 46.12 42.43 44.42 4,262,306 +1.83(+4.30%)
Mar 07, 2022 48.54 48.83 42.46 42.58 4,749,090 -6.34(-12.97%)
Mar 04, 2022 48.61 49.21 47.81 48.93 4,613,911 -0.18(-0.37%)
Mar 03, 2022 49.12 49.39 47.96 49.11 2,754,154 +0.00(+0.00%)
Mar 02, 2022 47.46 49.87 47.31 49.11 3,930,604 +1.82(+3.86%)
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.