Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 33.06 33.11 30.89 31.98 116,486 -0.42(-1.30%)
May 19, 2022 31.83 32.89 31.79 32.40 131,586 +0.21(+0.65%)
May 18, 2022 32.83 33.73 32.00 32.19 112,739 -1.20(-3.59%)
May 17, 2022 33.20 33.72 32.14 33.39 71,402 +0.95(+2.93%)
May 16, 2022 33.04 33.44 32.10 32.44 119,839 -1.20(-3.57%)
May 13, 2022 33.28 33.96 33.17 33.64 101,323 +0.86(+2.62%)
May 12, 2022 32.29 33.77 31.77 32.78 134,461 +0.48(+1.49%)
May 11, 2022 32.92 34.09 32.20 32.30 111,840 -0.84(-2.53%)
May 10, 2022 33.72 33.72 32.13 33.14 150,827 -0.07(-0.21%)
May 09, 2022 34.39 34.65 33.05 33.21 150,381 -2.02(-5.73%)
May 06, 2022 35.47 35.80 33.17 35.23 132,952 -0.31(-0.87%)
May 05, 2022 36.52 36.52 34.87 35.54 145,615 -1.27(-3.45%)
May 04, 2022 35.52 36.95 34.38 36.81 120,806 +1.42(+4.01%)
May 03, 2022 36.57 36.96 35.14 35.39 198,483 -0.52(-1.45%)
May 02, 2022 34.20 35.97 34.20 35.91 502,756 +1.62(+4.72%)
Apr 29, 2022 33.88 34.96 32.52 34.29 277,033 -0.02(-0.06%)
Apr 28, 2022 39.15 39.16 33.01 34.31 768,319 -9.09(-20.94%)
Apr 27, 2022 44.18 44.82 42.68 43.40 143,063 -1.14(-2.56%)
Apr 26, 2022 45.26 45.35 44.51 44.54 105,188 -0.90(-1.98%)
Apr 25, 2022 45.02 45.62 44.67 45.44 138,370 +0.07(+0.15%)
Apr 22, 2022 46.23 46.81 45.11 45.37 112,380 -1.04(-2.24%)
Apr 21, 2022 46.50 47.63 46.24 46.41 139,381 +0.46(+1.00%)
Apr 20, 2022 46.13 46.49 45.47 45.95 92,582 +0.30(+0.66%)
Apr 19, 2022 45.53 46.32 45.52 45.65 76,275 +0.00(+0.00%)
Apr 18, 2022 44.90 46.19 43.60 45.65 114,914 +0.87(+1.94%)
Apr 14, 2022 47.29 47.38 44.62 44.78 93,916 -2.27(-4.82%)
Apr 13, 2022 46.88 47.65 46.63 47.05 111,725 +0.05(+0.11%)
Apr 12, 2022 47.89 49.46 46.71 47.00 103,261 +0.02(+0.04%)
Apr 11, 2022 48.98 49.57 46.77 46.98 113,970 -2.49(-5.03%)
Apr 08, 2022 49.40 49.55 48.46 49.47 111,617 -0.04(-0.08%)
Apr 07, 2022 49.45 49.78 48.25 49.51 88,392 +0.22(+0.45%)
Apr 06, 2022 50.45 51.25 49.03 49.29 60,839 -2.01(-3.92%)
Apr 05, 2022 53.02 53.02 50.99 51.30 56,037 -2.58(-4.79%)
Apr 04, 2022 53.02 54.19 53.02 53.88 57,858 +0.82(+1.55%)
Apr 01, 2022 52.20 53.30 51.93 53.06 95,924 +1.14(+2.20%)
Mar 31, 2022 53.50 53.84 51.43 51.92 107,218 -1.70(-3.17%)
Mar 30, 2022 54.49 54.95 53.55 53.62 39,408 -0.67(-1.23%)
Mar 29, 2022 53.36 54.81 53.01 54.29 97,236 +1.47(+2.78%)
Mar 28, 2022 53.50 53.50 51.73 52.82 50,072 -0.65(-1.22%)
Mar 25, 2022 54.02 54.25 53.27 53.47 48,674 -0.22(-0.41%)
Mar 24, 2022 52.90 53.81 52.52 53.69 70,137 +0.74(+1.40%)
Mar 23, 2022 54.29 54.29 52.72 52.95 41,631 -1.57(-2.88%)
Mar 22, 2022 54.96 55.40 54.42 54.52 45,228 -0.33(-0.60%)
Mar 21, 2022 54.58 55.10 54.01 54.85 45,021 -0.01(-0.02%)
Mar 18, 2022 54.29 55.42 53.65 54.86 207,197 +0.82(+1.52%)
Mar 17, 2022 52.61 54.99 52.61 54.04 66,276 +1.05(+1.98%)
Mar 16, 2022 51.43 53.13 49.85 52.99 66,845 +2.18(+4.29%)
Mar 15, 2022 50.20 51.31 49.71 50.81 70,954 +1.20(+2.42%)
Mar 14, 2022 51.09 51.45 49.44 49.61 62,778 -1.60(-3.12%)
Mar 11, 2022 53.16 53.76 51.21 51.21 47,261 -1.55(-2.94%)
Mar 10, 2022 53.51 54.25 52.16 52.76 72,043 -1.59(-2.93%)
Mar 09, 2022 54.82 55.57 54.21 54.35 69,782 +0.61(+1.14%)
Mar 08, 2022 54.02 55.67 53.31 53.74 105,836 -0.08(-0.15%)
Mar 07, 2022 53.61 54.29 52.70 53.82 99,731 +0.22(+0.41%)
Mar 04, 2022 54.95 55.83 53.41 53.60 50,671 -2.03(-3.65%)
Mar 03, 2022 57.54 57.98 55.25 55.63 88,959 -1.52(-2.66%)
Mar 02, 2022 55.83 57.17 55.72 57.15 91,690 +1.91(+3.46%)
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.