Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 35.40 38.58 35.40 35.93 1,378,499 -0.74(-2.02%)
May 17, 2022 34.74 36.72 33.84 36.67 1,280,815 +2.75(+8.11%)
May 16, 2022 33.95 36.11 33.30 33.92 1,411,608 -0.28(-0.82%)
May 13, 2022 29.29 34.35 29.21 34.20 1,916,592 +5.29(+18.30%)
May 12, 2022 27.41 29.87 27.35 28.91 2,734,011 +0.78(+2.77%)
May 11, 2022 29.94 31.06 27.72 28.13 1,857,706 -1.88(-6.26%)
May 10, 2022 31.31 31.80 28.14 30.01 2,910,467 +0.22(+0.74%)
May 09, 2022 35.78 36.12 29.43 29.79 2,395,648 -6.29(-17.43%)
May 06, 2022 35.63 36.61 32.94 36.08 2,913,074 +1.98(+5.81%)
May 05, 2022 36.23 36.43 33.28 34.10 1,558,680 -2.71(-7.36%)
May 04, 2022 36.01 37.29 33.31 36.81 1,284,265 +0.86(+2.39%)
May 03, 2022 37.10 38.58 35.91 35.95 1,029,174 -1.61(-4.29%)
May 02, 2022 34.88 37.64 34.70 37.56 1,131,065 +2.44(+6.95%)
Apr 29, 2022 36.27 37.30 35.04 35.12 966,155 -1.22(-3.36%)
Apr 28, 2022 37.26 37.26 33.89 36.34 1,145,909 +0.12(+0.33%)
Apr 27, 2022 37.25 38.40 35.92 36.22 1,224,235 -1.19(-3.18%)
Apr 26, 2022 39.48 40.40 37.33 37.41 1,292,957 -2.26(-5.70%)
Apr 25, 2022 36.63 39.75 36.03 39.67 1,162,443 +3.38(+9.31%)
Apr 22, 2022 36.14 37.98 35.55 36.29 1,630,762 -0.36(-0.98%)
Apr 21, 2022 38.92 40.64 36.61 36.65 1,925,215 -1.45(-3.81%)
Apr 20, 2022 37.89 39.06 37.08 38.10 1,786,184 +0.69(+1.84%)
Apr 19, 2022 37.50 39.63 35.48 37.41 5,559,771 -0.53(-1.40%)
Apr 18, 2022 39.90 39.94 37.60 37.94 1,443,423 -1.58(-4.00%)
Apr 14, 2022 41.45 41.62 39.07 39.52 1,428,917 -2.13(-5.11%)
Apr 13, 2022 40.40 41.86 39.91 41.65 1,512,642 +1.63(+4.07%)
Apr 12, 2022 41.70 43.68 39.80 40.02 885,571 -0.76(-1.86%)
Apr 11, 2022 41.79 42.36 40.58 40.78 1,141,331 -2.08(-4.85%)
Apr 08, 2022 41.91 43.57 41.23 42.86 1,988,200 +0.50(+1.18%)
Apr 07, 2022 42.26 43.71 40.27 42.36 1,649,513 +0.07(+0.17%)
Apr 06, 2022 42.40 42.56 40.50 42.29 1,308,194 -0.51(-1.19%)
Apr 05, 2022 44.47 44.84 42.46 42.80 1,187,124 -1.74(-3.91%)
Apr 04, 2022 43.09 44.96 42.74 44.54 1,557,883 +1.64(+3.82%)
Apr 01, 2022 40.67 42.99 40.67 42.90 1,190,653 +2.22(+5.46%)
Mar 31, 2022 41.41 41.95 40.50 40.68 902,933 -0.77(-1.86%)
Mar 30, 2022 41.91 43.07 40.92 41.45 1,003,982 -0.98(-2.31%)
Mar 29, 2022 40.72 42.73 40.28 42.43 1,209,682 +2.18(+5.42%)
Mar 28, 2022 40.29 41.14 38.69 40.25 1,315,508 +0.55(+1.39%)
Mar 25, 2022 40.50 40.96 39.16 39.70 1,743,376 -0.95(-2.34%)
Mar 24, 2022 39.14 40.72 37.05 40.65 1,857,408 +1.80(+4.63%)
Mar 23, 2022 40.61 42.17 38.81 38.85 2,214,616 -2.74(-6.59%)
Mar 22, 2022 39.31 42.78 39.10 41.59 2,704,146 +2.34(+5.96%)
Mar 21, 2022 39.98 41.16 38.51 39.25 2,587,913 -0.38(-0.96%)
Mar 18, 2022 37.00 40.39 37.00 39.63 4,358,530 +2.12(+5.65%)
Mar 17, 2022 34.75 38.07 34.21 37.51 4,468,382 +2.49(+7.11%)
Mar 16, 2022 31.43 35.05 31.16 35.02 5,470,405 +4.70(+15.50%)
Mar 15, 2022 31.25 31.50 28.92 30.32 8,039,174 -5.57(-15.52%)
Mar 14, 2022 38.44 39.13 34.45 35.89 3,890,698 -3.09(-7.93%)
Mar 11, 2022 42.45 42.45 38.79 38.98 4,434,693 -3.62(-8.50%)
Mar 10, 2022 42.16 46.00 42.60 17,111,124 +5.80(+15.76%)
Mar 09, 2022 45.45 45.53 26.10 36.80 41,694,264 -17.95(-32.79%)
Mar 08, 2022 52.63 57.15 52.20 54.75 1,603,005 +2.22(+4.23%)
Mar 07, 2022 56.60 57.10 52.45 52.53 1,625,975 -3.95(-6.99%)
Mar 04, 2022 59.75 60.67 56.08 56.48 1,137,482 -3.57(-5.95%)
Mar 03, 2022 63.65 63.65 59.25 60.05 841,718 -3.09(-4.89%)
Mar 02, 2022 65.00 65.64 61.37 63.14 856,534 -1.22(-1.90%)
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.