Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 34.14 34.51 32.69 33.36 761,240 -0.84(-2.46%)
May 27, 2022 33.57 34.25 32.50 34.20 753,705 +0.87(+2.61%)
May 26, 2022 33.38 34.84 33.32 33.33 768,019 -0.64(-1.88%)
May 25, 2022 33.52 34.27 32.78 33.97 529,510 +0.17(+0.50%)
May 24, 2022 35.29 35.51 33.48 33.80 782,878 -2.25(-6.24%)
May 23, 2022 36.45 36.88 35.49 36.05 577,703 -0.16(-0.44%)
May 20, 2022 36.01 36.64 33.90 36.21 735,591 +1.06(+3.02%)
May 19, 2022 34.07 35.80 33.80 35.15 881,052 +0.95(+2.78%)
May 18, 2022 35.08 36.14 34.08 34.20 1,328,134 -1.57(-4.39%)
May 17, 2022 33.97 35.77 33.58 35.77 1,236,177 +2.89(+8.79%)
May 16, 2022 31.52 34.19 31.00 32.88 1,136,882 +1.24(+3.92%)
May 13, 2022 31.03 33.21 30.74 31.64 1,288,206 +1.33(+4.39%)
May 12, 2022 28.45 31.28 27.87 30.31 1,480,106 +1.36(+4.70%)
May 11, 2022 35.30 35.50 28.53 28.95 1,956,276 -5.34(-15.57%)
May 10, 2022 34.72 35.47 33.36 34.29 1,418,432 +1.57(+4.80%)
May 09, 2022 35.82 36.52 32.24 32.72 1,599,661 -4.20(-11.38%)
May 06, 2022 39.39 39.49 36.48 36.92 1,088,273 -3.32(-8.25%)
May 05, 2022 42.59 42.69 39.14 40.24 696,547 -2.77(-6.44%)
May 04, 2022 42.99 43.23 40.13 43.01 808,499 +0.36(+0.84%)
May 03, 2022 42.91 44.60 41.99 42.65 578,192 -0.40(-0.93%)
May 02, 2022 41.09 43.12 40.76 43.05 706,830 +1.94(+4.72%)
Apr 29, 2022 42.07 43.43 40.83 41.11 548,749 -1.20(-2.84%)
Apr 28, 2022 42.23 42.59 39.66 42.31 547,786 +0.70(+1.68%)
Apr 27, 2022 40.98 42.47 40.40 41.61 839,893 +0.70(+1.71%)
Apr 26, 2022 43.18 43.89 40.90 40.91 838,138 -3.00(-6.83%)
Apr 25, 2022 42.31 44.04 42.08 43.91 448,129 +1.25(+2.93%)
Apr 22, 2022 42.74 43.43 42.01 42.66 578,865 -0.08(-0.19%)
Apr 21, 2022 46.49 42.50 42.74 609,529 -3.02(-6.60%)
Apr 20, 2022 46.00 46.20 44.37 45.76 531,318 +0.27(+0.59%)
Apr 19, 2022 44.44 46.10 43.93 45.49 501,982 +1.16(+2.62%)
Apr 18, 2022 46.67 46.67 43.95 44.33 758,445 -2.54(-5.42%)
Apr 14, 2022 48.89 49.34 46.78 46.87 521,805 -2.37(-4.81%)
Apr 13, 2022 46.99 49.50 46.60 49.24 699,095 +2.40(+5.12%)
Apr 12, 2022 47.54 48.73 46.08 46.84 666,614 +0.05(+0.11%)
Apr 11, 2022 47.50 48.50 46.27 46.79 555,778 -1.46(-3.03%)
Apr 08, 2022 49.14 50.01 48.20 48.25 627,029 -0.76(-1.55%)
Apr 07, 2022 47.89 49.41 47.86 49.01 633,539 +0.87(+1.81%)
Apr 06, 2022 47.49 49.00 46.84 48.14 601,303 -0.26(-0.54%)
Apr 05, 2022 50.48 51.11 48.15 48.40 729,526 -2.21(-4.37%)
Apr 04, 2022 49.22 50.77 48.42 50.61 710,893 +1.41(+2.87%)
Apr 01, 2022 46.16 50.42 46.16 49.20 1,032,427 +3.21(+6.98%)
Mar 31, 2022 45.80 47.11 45.76 45.99 711,527 +0.40(+0.88%)
Mar 30, 2022 46.41 48.31 45.34 45.59 703,169 -1.13(-2.42%)
Mar 29, 2022 45.67 46.96 45.49 46.72 650,423 +1.94(+4.33%)
Mar 28, 2022 44.26 46.27 42.90 44.78 569,473 +0.66(+1.50%)
Mar 25, 2022 45.36 45.88 43.44 44.12 1,247,160 -2.99(-6.35%)
Mar 24, 2022 45.99 47.13 45.60 47.11 849,531 +1.53(+3.36%)
Mar 23, 2022 47.37 47.53 45.43 45.58 528,447 -1.95(-4.10%)
Mar 22, 2022 45.95 48.02 45.37 47.53 695,919 +2.13(+4.69%)
Mar 21, 2022 46.81 46.88 45.00 45.40 470,095 -1.98(-4.18%)
Mar 18, 2022 47.00 48.76 46.87 47.38 2,023,669 +0.69(+1.48%)
Mar 17, 2022 43.37 46.95 43.00 46.69 770,182 +2.97(+6.79%)
Mar 16, 2022 41.70 43.78 41.25 43.72 711,503 +3.00(+7.37%)
Mar 15, 2022 40.37 41.44 39.71 40.72 663,139 +1.10(+2.78%)
Mar 14, 2022 41.64 42.94 38.89 39.62 818,157 -2.16(-5.17%)
Mar 11, 2022 44.00 44.52 41.67 41.78 410,854 -1.54(-3.55%)
Mar 10, 2022 43.45 44.32 42.53 43.32 345,159 -1.26(-2.83%)
Mar 09, 2022 42.45 44.98 42.31 44.58 507,083 +3.25(+7.86%)
Mar 08, 2022 41.74 43.43 40.70 41.33 558,811 -0.65(-1.55%)
Mar 07, 2022 42.81 43.60 41.80 41.98 527,324 -0.94(-2.19%)
Mar 04, 2022 42.96 44.48 42.57 42.92 408,946 -0.70(-1.60%)
Mar 03, 2022 45.80 46.80 43.02 43.62 780,545 -1.92(-4.22%)
Mar 02, 2022 44.60 45.88 43.70 45.54 586,318 +1.23(+2.78%)
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.