Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 44.86 49.53 44.79 47.79 333,638 +2.72(+6.04%)
May 18, 2022 46.12 47.58 44.89 45.07 220,620 -2.34(-4.94%)
May 17, 2022 46.65 48.55 45.43 47.41 247,171 +2.29(+5.08%)
May 16, 2022 48.21 49.03 45.06 45.12 294,134 -3.26(-6.74%)
May 13, 2022 44.85 48.41 44.85 48.38 293,277 +5.06(+11.68%)
May 12, 2022 40.49 44.50 39.89 43.32 593,042 +2.09(+5.07%)
May 11, 2022 42.19 42.44 40.33 41.23 361,441 -1.14(-2.69%)
May 10, 2022 43.55 45.38 38.89 42.37 741,576 -2.39(-5.34%)
May 09, 2022 47.12 49.19 44.44 44.76 449,888 -4.83(-9.74%)
May 06, 2022 50.87 51.80 47.15 49.59 539,678 -1.66(-3.24%)
May 05, 2022 56.00 56.00 50.87 51.25 258,935 -5.64(-9.91%)
May 04, 2022 56.20 57.09 53.42 56.89 454,393 +0.67(+1.19%)
May 03, 2022 56.95 58.34 56.04 56.22 299,070 -0.68(-1.20%)
May 02, 2022 55.61 57.14 54.83 56.90 232,370 +0.99(+1.77%)
Apr 29, 2022 58.83 61.64 55.75 55.91 299,206 -3.47(-5.84%)
Apr 28, 2022 56.99 59.97 55.85 59.38 234,754 +3.86(+6.95%)
Apr 27, 2022 57.55 59.18 55.42 55.52 374,282 -1.67(-2.92%)
Apr 26, 2022 60.24 60.53 57.02 57.19 267,798 -3.59(-5.91%)
Apr 25, 2022 57.65 61.23 56.30 60.78 304,728 +2.66(+4.58%)
Apr 22, 2022 61.70 62.53 58.10 58.12 287,922 -3.86(-6.23%)
Apr 21, 2022 66.81 61.48 61.98 240,695 -3.54(-5.40%)
Apr 20, 2022 69.71 69.71 65.50 65.52 206,355 -3.16(-4.60%)
Apr 19, 2022 65.30 69.36 64.93 68.68 166,471 +2.94(+4.47%)
Apr 18, 2022 65.76 67.02 64.59 65.74 121,418 -0.53(-0.80%)
Apr 14, 2022 67.82 68.58 65.66 66.27 224,633 -1.19(-1.76%)
Apr 13, 2022 65.11 68.42 65.11 67.46 222,032 +2.18(+3.34%)
Apr 12, 2022 66.71 68.83 64.63 65.28 170,446 -0.45(-0.68%)
Apr 11, 2022 66.50 67.95 64.90 65.73 192,231 -2.17(-3.20%)
Apr 08, 2022 68.68 68.86 65.56 67.90 205,819 -0.69(-1.01%)
Apr 07, 2022 70.89 71.70 68.04 68.59 308,070 -2.76(-3.87%)
Apr 06, 2022 73.78 74.28 68.83 71.35 264,463 -4.07(-5.40%)
Apr 05, 2022 77.56 77.79 74.97 75.42 258,512 -1.98(-2.56%)
Apr 04, 2022 76.71 79.13 76.38 77.40 145,372 +1.66(+2.19%)
Apr 01, 2022 75.69 78.53 74.31 75.74 214,422 +0.35(+0.46%)
Mar 31, 2022 76.23 77.40 75.35 75.39 301,122 -0.67(-0.88%)
Mar 30, 2022 74.26 77.76 73.49 76.06 426,508 +1.17(+1.56%)
Mar 29, 2022 73.29 75.35 71.68 74.89 350,035 +4.13(+5.84%)
Mar 28, 2022 71.19 73.59 70.07 70.76 303,273 -0.83(-1.16%)
Mar 25, 2022 73.99 74.00 70.75 71.59 164,422 -1.84(-2.51%)
Mar 24, 2022 70.99 73.86 70.83 73.43 320,132 +2.97(+4.22%)
Mar 23, 2022 73.86 74.50 70.46 70.46 277,129 -4.42(-5.90%)
Mar 22, 2022 71.16 74.96 70.75 74.88 404,336 +4.05(+5.72%)
Mar 21, 2022 71.37 73.41 69.20 70.83 426,695 -0.82(-1.14%)
Mar 18, 2022 66.30 72.53 65.41 71.65 794,892 +4.65(+6.94%)
Mar 17, 2022 62.14 67.76 61.83 67.00 640,280 +3.52(+5.55%)
Mar 16, 2022 58.89 64.29 58.63 63.48 734,314 +6.24(+10.90%)
Mar 15, 2022 52.80 57.32 52.52 57.24 601,003 +4.30(+8.12%)
Mar 14, 2022 55.01 56.65 52.93 52.94 468,663 -2.41(-4.35%)
Mar 11, 2022 58.46 58.77 54.93 55.35 258,126 -1.40(-2.47%)
Mar 10, 2022 55.79 57.62 54.37 56.75 474,314 -0.25(-0.44%)
Mar 09, 2022 51.00 57.15 50.62 57.00 828,188 +7.24(+14.55%)
Mar 08, 2022 44.86 51.17 44.02 49.76 937,050 +5.61(+12.71%)
Mar 07, 2022 47.93 48.50 43.81 44.15 341,370 -3.37(-7.09%)
Mar 04, 2022 49.63 50.21 46.64 47.52 290,897 -2.66(-5.30%)
Mar 03, 2022 51.89 51.89 49.49 50.18 396,374 -1.52(-2.94%)
Mar 02, 2022 51.95 52.71 50.85 51.70 143,206 +0.27(+0.52%)
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.