Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 51.83 52.24 48.91 50.00 723,321 -2.33(-4.45%)
May 27, 2022 50.88 53.02 50.57 52.33 464,162 +2.27(+4.53%)
May 26, 2022 50.13 50.68 48.77 50.06 395,056 +0.49(+0.99%)
May 25, 2022 49.42 50.03 48.08 49.57 383,801 -0.07(-0.14%)
May 24, 2022 50.30 50.94 48.80 49.64 360,260 -1.70(-3.31%)
May 23, 2022 49.95 51.99 49.26 51.34 332,386 +1.40(+2.80%)
May 20, 2022 50.56 50.56 47.72 49.94 424,176 +0.63(+1.28%)
May 19, 2022 47.90 50.03 47.70 49.31 532,178 +0.69(+1.42%)
May 18, 2022 48.60 50.23 47.93 48.62 512,971 -1.12(-2.25%)
May 17, 2022 48.76 49.78 47.73 49.74 295,581 +2.41(+5.09%)
May 16, 2022 47.17 48.97 46.21 47.33 425,764 +0.04(+0.08%)
May 13, 2022 45.40 48.22 44.98 47.29 575,836 +3.02(+6.82%)
May 12, 2022 41.50 44.57 40.98 44.27 1,039,977 +2.70(+6.50%)
May 11, 2022 42.71 45.36 41.37 41.57 1,157,965 -1.05(-2.46%)
May 10, 2022 40.87 43.15 38.74 42.62 1,208,517 +3.12(+7.90%)
May 09, 2022 47.06 47.06 38.41 39.50 1,634,888 -8.52(-17.74%)
May 06, 2022 56.75 57.49 47.35 48.02 1,233,272 -4.24(-8.11%)
May 05, 2022 56.47 56.47 50.40 52.26 930,281 -5.19(-9.03%)
May 04, 2022 58.36 58.36 54.58 57.45 477,975 -0.29(-0.50%)
May 03, 2022 57.29 58.57 56.66 57.74 406,165 +0.06(+0.10%)
May 02, 2022 52.18 57.69 52.00 57.68 870,265 +5.86(+11.31%)
Apr 29, 2022 52.86 53.87 51.55 51.82 492,682 -1.09(-2.06%)
Apr 28, 2022 56.56 56.56 51.57 52.91 770,606 -2.81(-5.04%)
Apr 27, 2022 57.81 59.01 55.33 55.72 415,363 -2.36(-4.06%)
Apr 26, 2022 59.24 60.27 57.76 58.08 511,867 -2.12(-3.52%)
Apr 25, 2022 58.52 60.54 58.28 60.20 274,173 +1.16(+1.96%)
Apr 22, 2022 62.05 62.38 58.09 59.04 303,855 -3.73(-5.94%)
Apr 21, 2022 64.55 65.95 62.44 62.77 589,666 -1.34(-2.09%)
Apr 20, 2022 64.56 65.02 62.76 64.11 364,159 +0.19(+0.30%)
Apr 19, 2022 60.95 64.14 60.65 63.92 637,609 +2.96(+4.86%)
Apr 18, 2022 63.82 63.95 60.37 60.96 392,223 -2.85(-4.47%)
Apr 14, 2022 64.21 65.03 63.02 63.81 429,452 -0.40(-0.62%)
Apr 13, 2022 63.77 64.99 62.99 64.21 262,578 +0.88(+1.39%)
Apr 12, 2022 64.36 65.30 62.45 63.33 254,336 +0.42(+0.67%)
Apr 11, 2022 63.38 64.99 61.59 62.91 695,059 -1.44(-2.24%)
Apr 08, 2022 63.59 65.90 62.35 64.35 664,436 +0.31(+0.48%)
Apr 07, 2022 62.89 65.09 62.54 64.04 523,608 +0.98(+1.55%)
Apr 06, 2022 63.01 63.44 60.82 63.06 441,154 -0.50(-0.79%)
Apr 05, 2022 63.60 63.94 62.48 63.56 240,919 +0.01(+0.02%)
Apr 04, 2022 64.31 65.14 63.35 63.55 297,407 -0.87(-1.35%)
Apr 01, 2022 62.71 64.85 61.91 64.42 432,605 +1.82(+2.91%)
Mar 31, 2022 62.47 63.91 61.09 62.60 433,302 +0.15(+0.24%)
Mar 30, 2022 62.11 62.65 61.57 62.45 328,632 -0.31(-0.49%)
Mar 29, 2022 60.00 63.33 59.77 62.76 611,784 +3.20(+5.37%)
Mar 28, 2022 58.98 59.57 57.12 59.56 351,859 +0.72(+1.22%)
Mar 25, 2022 57.93 59.05 56.85 58.84 374,718 +0.72(+1.24%)
Mar 24, 2022 56.55 58.20 55.85 58.12 278,834 +1.81(+3.21%)
Mar 23, 2022 58.28 58.28 55.68 56.31 303,799 -2.03(-3.48%)
Mar 22, 2022 56.18 59.02 56.08 58.34 575,291 +2.62(+4.70%)
Mar 21, 2022 56.47 57.69 55.13 55.72 409,562 -1.34(-2.35%)
Mar 18, 2022 56.65 58.70 56.65 57.06 530,092 -0.24(-0.42%)
Mar 17, 2022 53.51 57.62 53.00 57.30 383,356 +3.24(+5.99%)
Mar 16, 2022 52.36 54.07 50.91 54.06 376,229 +2.98(+5.83%)
Mar 15, 2022 49.89 51.18 48.11 51.08 333,967 +2.01(+4.10%)
Mar 14, 2022 54.67 55.29 48.71 49.07 609,322 -5.45(-10.00%)
Mar 11, 2022 58.13 58.13 54.39 54.52 361,024 -2.92(-5.08%)
Mar 10, 2022 56.95 57.44 364,043 -0.75(-1.29%)
Mar 09, 2022 57.33 59.49 56.79 58.19 428,567 +2.64(+4.75%)
Mar 08, 2022 54.20 57.92 52.45 55.55 671,556 +1.40(+2.59%)
Mar 07, 2022 57.07 57.07 53.92 54.15 492,870 -2.16(-3.84%)
Mar 04, 2022 56.99 57.93 55.55 56.31 421,473 -1.20(-2.09%)
Mar 03, 2022 59.90 59.99 56.63 57.51 355,944 -1.66(-2.81%)
Mar 02, 2022 58.30 59.53 57.12 59.17 445,927 +1.79(+3.12%)
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.