Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 33.10 33.10 30.40 31.00 94,956 -1.00(-3.12%)
May 27, 2022 31.50 32.45 30.58 32.00 123,353 +0.50(+1.59%)
May 26, 2022 31.80 32.80 31.35 31.50 113,830 -0.20(-0.63%)
May 25, 2022 31.30 32.00 30.80 31.70 70,889 +0.50(+1.60%)
May 24, 2022 32.20 32.40 30.90 31.20 90,549 -1.50(-4.59%)
May 23, 2022 33.20 34.00 32.50 32.70 107,595 -0.10(-0.30%)
May 20, 2022 34.50 35.30 31.48 32.80 185,448 -1.20(-3.53%)
May 19, 2022 32.40 34.50 32.19 34.00 246,819 +1.40(+4.29%)
May 18, 2022 34.10 35.10 32.00 32.60 186,081 -2.50(-7.12%)
May 17, 2022 33.70 35.20 33.35 35.10 73,403 +2.30(+7.01%)
May 16, 2022 32.40 34.10 32.20 32.80 86,617 +0.10(+0.31%)
May 13, 2022 31.30 33.20 31.30 32.70 186,191 +2.00(+6.51%)
May 12, 2022 28.80 31.70 28.80 30.70 258,224 +1.40(+4.78%)
May 11, 2022 32.10 32.75 29.20 29.30 207,419 -3.10(-9.57%)
May 10, 2022 31.60 33.40 31.05 32.40 173,019 +2.00(+6.58%)
May 09, 2022 33.80 34.20 29.90 30.40 338,812 -3.80(-11.11%)
May 06, 2022 37.40 37.70 33.90 34.20 171,759 -3.60(-9.52%)
May 05, 2022 39.50 39.60 36.80 37.80 123,558 -2.10(-5.26%)
May 04, 2022 38.90 40.00 37.10 39.90 128,370 +0.80(+2.05%)
May 03, 2022 39.80 40.10 38.25 39.10 125,883 -0.40(-1.01%)
May 02, 2022 37.70 39.50 37.40 39.50 111,416 +1.90(+5.05%)
Apr 29, 2022 37.50 39.10 37.40 37.60 101,193 -0.40(-1.05%)
Apr 28, 2022 38.10 38.30 36.20 38.00 148,805 +0.10(+0.26%)
Apr 27, 2022 38.00 39.20 37.65 37.90 131,729 -0.60(-1.56%)
Apr 26, 2022 40.00 40.80 38.20 38.50 186,396 -2.10(-5.17%)
Apr 25, 2022 39.70 40.60 38.10 40.60 244,822 +1.70(+4.37%)
Apr 22, 2022 39.50 39.70 38.50 38.90 148,050 -0.60(-1.52%)
Apr 21, 2022 41.30 41.70 39.10 39.50 189,233 -1.60(-3.89%)
Apr 20, 2022 41.60 42.10 40.75 41.10 156,140 -0.50(-1.20%)
Apr 19, 2022 40.40 42.20 39.30 41.60 220,684 +2.10(+5.32%)
Apr 18, 2022 41.60 41.60 39.30 39.50 275,555 -2.40(-5.73%)
Apr 14, 2022 43.50 43.50 39.90 41.90 592,305 -1.60(-3.68%)
Apr 13, 2022 43.10 44.50 40.70 43.50 1,143,340 +2.10(+5.07%)
Apr 12, 2022 46.20 47.20 40.70 41.40 475,127 -4.10(-9.01%)
Apr 11, 2022 48.90 51.00 45.40 45.50 1,304,471 +1.20(+2.71%)
Apr 08, 2022 47.10 47.70 44.00 44.30 128,584 -2.90(-6.14%)
Apr 07, 2022 47.00 47.35 46.20 47.20 83,460 +0.40(+0.85%)
Apr 06, 2022 46.20 47.40 44.70 46.80 127,621 -0.10(-0.21%)
Apr 05, 2022 48.50 50.15 46.60 46.90 194,855 -1.70(-3.50%)
Apr 04, 2022 47.80 50.20 46.70 48.60 398,434 +1.70(+3.62%)
Apr 01, 2022 43.60 47.00 41.90 46.90 296,308 +3.20(+7.32%)
Mar 31, 2022 44.20 45.55 42.60 43.70 232,980 +0.90(+2.10%)
Mar 30, 2022 45.10 45.35 42.50 42.80 94,589 -1.70(-3.82%)
Mar 29, 2022 44.80 45.20 44.10 44.50 215,040 +0.50(+1.14%)
Mar 28, 2022 44.30 44.95 43.20 44.00 92,753 +0.40(+0.92%)
Mar 25, 2022 44.90 44.90 42.45 43.60 116,327 -0.70(-1.58%)
Mar 24, 2022 43.90 44.90 43.65 44.30 108,603 +1.60(+3.75%)
Mar 23, 2022 42.40 44.40 41.70 42.70 68,262 -0.30(-0.70%)
Mar 22, 2022 41.60 43.80 41.05 43.00 98,654 +1.80(+4.37%)
Mar 21, 2022 42.10 42.40 40.65 41.20 72,917 -1.60(-3.74%)
Mar 18, 2022 44.50 44.80 42.50 42.80 153,466 -1.80(-4.04%)
Mar 17, 2022 43.30 45.30 43.20 44.60 106,557 +0.80(+1.83%)
Mar 16, 2022 43.90 44.30 42.65 43.80 90,492 +0.70(+1.62%)
Mar 15, 2022 42.10 43.20 41.50 43.10 57,686 +1.00(+2.38%)
Mar 14, 2022 44.80 44.80 41.50 42.10 96,311 -2.60(-5.82%)
Mar 11, 2022 45.60 46.50 44.65 44.70 94,350 -0.50(-1.11%)
Mar 10, 2022 44.60 45.40 43.95 45.20 54,671 -0.20(-0.44%)
Mar 09, 2022 42.80 45.90 42.80 45.40 123,297 +3.70(+8.87%)
Mar 08, 2022 40.90 43.10 40.35 41.70 80,988 +0.60(+1.46%)
Mar 07, 2022 41.00 42.20 40.70 41.10 83,430 +0.20(+0.49%)
Mar 04, 2022 41.60 42.80 40.60 40.90 46,307 -1.50(-3.54%)
Mar 03, 2022 44.80 45.10 42.00 42.40 80,418 -2.40(-5.36%)
Mar 02, 2022 44.00 45.20 43.60 44.80 61,705 +0.90(+2.05%)
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.