Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 34.88 35.14 33.57 33.88 4,304,921 -1.30(-3.70%)
May 27, 2022 35.74 36.86 33.78 35.18 8,426,861 -1.11(-3.06%)
May 26, 2022 34.70 36.59 34.28 36.29 6,021,768 +2.28(+6.69%)
May 25, 2022 30.93 35.81 30.67 34.01 16,495,274 +3.61(+11.88%)
May 24, 2022 31.42 31.53 29.10 30.40 5,881,902 -1.73(-5.39%)
May 23, 2022 31.93 33.23 31.53 32.13 6,346,503 -0.81(-2.45%)
May 20, 2022 36.18 36.46 32.44 32.94 13,434,085 -4.91(-12.97%)
May 19, 2022 34.11 38.36 33.59 37.84 16,756,615 +1.60(+4.43%)
May 18, 2022 37.82 38.04 35.53 36.24 9,613,948 -4.49(-11.02%)
May 17, 2022 39.62 40.85 39.23 40.72 2,125,062 +1.18(+3.00%)
May 16, 2022 40.46 40.46 39.00 39.54 2,220,569 -1.16(-2.85%)
May 13, 2022 40.56 41.72 40.56 40.70 2,297,122 +0.78(+1.96%)
May 12, 2022 39.46 41.09 38.70 39.92 3,024,404 +0.72(+1.84%)
May 11, 2022 41.25 41.41 39.09 39.20 3,831,368 -2.30(-5.55%)
May 10, 2022 43.06 43.27 40.37 41.50 3,617,381 -1.04(-2.45%)
May 09, 2022 45.88 46.21 42.46 42.54 4,727,309 -4.29(-9.15%)
May 06, 2022 47.73 48.05 46.08 46.82 2,751,121 -1.38(-2.86%)
May 05, 2022 48.82 49.06 47.58 48.20 2,084,493 -1.16(-2.35%)
May 04, 2022 48.69 49.67 47.82 49.36 1,842,987 +1.02(+2.10%)
May 03, 2022 49.48 49.61 48.23 48.35 1,824,797 -1.05(-2.13%)
May 02, 2022 48.94 49.57 48.11 49.40 1,835,599 +0.76(+1.57%)
Apr 29, 2022 49.45 50.05 48.47 48.63 2,082,378 -1.10(-2.21%)
Apr 28, 2022 49.98 50.47 48.86 49.73 2,452,202 +0.57(+1.16%)
Apr 27, 2022 49.35 50.05 48.62 49.16 1,500,201 -0.37(-0.75%)
Apr 26, 2022 50.26 50.66 49.53 49.53 2,093,556 -1.21(-2.38%)
Apr 25, 2022 47.89 50.75 47.14 50.74 9,296,414 +2.55(+5.28%)
Apr 22, 2022 48.58 49.45 48.05 48.19 3,023,642 -1.05(-2.13%)
Apr 21, 2022 51.47 51.66 48.86 49.24 2,738,941 -1.66(-3.25%)
Apr 20, 2022 51.61 51.81 50.72 50.90 1,798,158 -0.71(-1.37%)
Apr 19, 2022 51.15 51.96 50.66 51.61 3,508,722 +0.80(+1.57%)
Apr 18, 2022 50.98 51.66 50.61 50.81 2,289,726 -0.45(-0.87%)
Apr 14, 2022 51.13 51.88 51.13 51.25 3,331,247 +0.16(+0.31%)
Apr 13, 2022 50.82 51.54 50.54 51.09 3,212,648 +0.43(+0.85%)
Apr 12, 2022 51.02 51.68 50.24 50.66 6,923,371 +2.57(+5.35%)
Apr 11, 2022 48.68 49.30 48.06 48.09 2,757,542 -0.48(-0.99%)
Apr 08, 2022 48.73 49.39 47.99 48.57 2,871,180 -0.16(-0.33%)
Apr 07, 2022 48.39 48.95 47.27 48.73 2,731,953 +0.01(+0.02%)
Apr 06, 2022 49.59 49.67 47.34 48.72 3,812,604 -1.47(-2.93%)
Apr 05, 2022 51.03 51.56 50.00 50.19 2,398,393 -0.74(-1.45%)
Apr 04, 2022 50.69 51.29 50.29 50.93 1,738,200 +0.24(+0.46%)
Apr 01, 2022 51.12 51.46 50.20 50.70 2,313,684 -0.10(-0.20%)
Mar 31, 2022 51.61 51.84 50.45 50.80 4,259,567 -0.81(-1.56%)
Mar 30, 2022 51.54 52.69 51.41 51.61 2,277,966 -0.56(-1.08%)
Mar 29, 2022 51.33 52.33 51.26 52.17 2,651,167 +0.92(+1.80%)
Mar 28, 2022 51.25 51.63 50.29 51.24 2,527,555 -0.54(-1.04%)
Mar 25, 2022 51.82 52.08 50.91 51.78 1,576,883 +0.45(+0.88%)
Mar 24, 2022 51.06 51.88 50.71 51.33 2,461,790 +0.37(+0.73%)
Mar 23, 2022 51.35 51.72 50.43 50.96 5,355,808 -1.04(-2.00%)
Mar 22, 2022 52.43 53.27 51.36 52.00 3,393,982 -0.13(-0.26%)
Mar 21, 2022 52.96 53.10 51.72 52.13 3,746,397 -0.32(-0.61%)
Mar 18, 2022 51.67 52.51 51.46 52.45 7,133,172 -0.08(-0.16%)
Mar 17, 2022 52.93 53.55 51.67 52.54 4,901,473 -0.49(-0.92%)
Mar 16, 2022 45.76 53.42 45.46 53.03 12,484,614 +7.81(+17.26%)
Mar 15, 2022 44.91 45.67 43.94 45.22 2,508,938 +0.31(+0.69%)
Mar 14, 2022 44.80 45.87 44.35 44.91 2,474,253 +0.01(+0.02%)
Mar 11, 2022 45.67 46.06 44.64 44.90 2,303,106 -0.43(-0.95%)
Mar 10, 2022 44.34 45.46 45.33 3,799,430 +0.38(+0.85%)
Mar 09, 2022 45.48 46.12 44.82 44.95 3,460,967 +0.54(+1.22%)
Mar 08, 2022 43.58 46.12 42.43 44.41 4,262,884 +1.83(+4.30%)
Mar 07, 2022 48.54 48.82 42.45 42.58 4,749,734 -6.34(-12.97%)
Mar 04, 2022 48.60 49.20 47.81 48.92 4,614,536 -0.18(-0.37%)
Mar 03, 2022 49.11 49.38 47.96 49.10 2,754,527 +0.00(+0.00%)
Mar 02, 2022 47.46 49.86 47.31 49.10 3,931,136 +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.