Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 39.90 40.08 37.33 39.16 3,168,563 -0.65(-1.63%)
May 27, 2022 40.28 40.51 32.96 39.81 12,913,557 -18.65(-31.90%)
May 26, 2022 58.09 59.69 57.40 58.46 522,212 +0.44(+0.76%)
May 25, 2022 58.37 60.76 56.37 58.02 716,233 -0.78(-1.33%)
May 24, 2022 63.00 63.00 58.30 58.80 505,800 -4.78(-7.52%)
May 23, 2022 63.54 64.64 62.65 63.58 918,002 +0.23(+0.36%)
May 20, 2022 62.11 63.77 60.23 63.35 821,340 +3.74(+6.27%)
May 19, 2022 57.50 60.22 56.78 59.61 531,637 +1.93(+3.35%)
May 18, 2022 58.27 59.77 56.92 57.68 533,802 -2.31(-3.85%)
May 17, 2022 57.83 60.24 56.67 59.99 551,169 +3.52(+6.23%)
May 16, 2022 56.78 60.45 55.57 56.47 542,947 -0.37(-0.65%)
May 13, 2022 56.55 56.96 54.06 56.84 1,492,452 +3.49(+6.54%)
May 12, 2022 51.73 55.09 51.16 53.35 1,135,315 +1.21(+2.32%)
May 11, 2022 54.46 56.73 51.69 52.14 1,229,085 -2.98(-5.41%)
May 10, 2022 55.62 58.20 52.93 55.12 867,877 +2.11(+3.98%)
May 09, 2022 55.74 56.48 51.73 53.01 1,202,203 -3.73(-6.57%)
May 06, 2022 61.04 61.14 56.00 56.74 1,097,107 -5.64(-9.04%)
May 05, 2022 66.57 69.75 61.09 62.38 1,205,672 -1.64(-2.56%)
May 04, 2022 64.02 64.35 60.66 64.02 1,088,829 -0.24(-0.37%)
May 03, 2022 64.09 66.50 63.24 64.26 437,669 -0.12(-0.19%)
May 02, 2022 61.79 65.18 61.23 64.38 765,817 +2.59(+4.19%)
Apr 29, 2022 64.87 66.36 61.30 61.79 956,185 -2.48(-3.86%)
Apr 28, 2022 64.80 65.01 60.50 64.27 1,170,357 -0.38(-0.59%)
Apr 27, 2022 66.07 66.65 64.00 64.65 721,365 -1.28(-1.94%)
Apr 26, 2022 70.02 70.78 65.93 65.93 681,231 -4.61(-6.54%)
Apr 25, 2022 69.86 72.03 69.02 70.54 595,239 +0.86(+1.23%)
Apr 22, 2022 70.84 72.62 69.44 69.68 403,892 -1.75(-2.45%)
Apr 21, 2022 77.12 78.56 71.34 71.43 549,659 -4.96(-6.49%)
Apr 20, 2022 77.17 78.74 75.86 76.39 556,848 -0.41(-0.53%)
Apr 19, 2022 77.06 78.58 75.38 76.80 583,668 -0.12(-0.16%)
Apr 18, 2022 82.16 82.16 75.99 76.92 665,563 -5.02(-6.13%)
Apr 14, 2022 81.72 82.55 79.40 81.94 494,209 +0.37(+0.45%)
Apr 13, 2022 79.79 82.47 79.55 81.57 662,563 +1.96(+2.46%)
Apr 12, 2022 84.26 86.47 79.00 79.61 625,469 -3.07(-3.71%)
Apr 11, 2022 84.54 85.21 81.05 82.68 711,503 -2.69(-3.15%)
Apr 08, 2022 85.46 87.78 84.40 85.37 611,066 -0.49(-0.57%)
Apr 07, 2022 86.50 87.82 84.97 85.86 443,072 -1.22(-1.40%)
Apr 06, 2022 87.70 88.87 84.52 87.08 442,288 -1.31(-1.48%)
Apr 05, 2022 88.30 90.71 87.99 88.39 586,977 -0.32(-0.36%)
Apr 04, 2022 86.53 89.11 86.00 88.71 807,090 +3.27(+3.83%)
Apr 01, 2022 83.11 86.85 82.98 85.44 651,308 +3.22(+3.92%)
Mar 31, 2022 83.70 84.81 82.00 82.22 602,190 -0.99(-1.19%)
Mar 30, 2022 83.52 86.41 82.57 83.21 544,324 -1.55(-1.83%)
Mar 29, 2022 81.06 84.99 81.06 84.76 563,222 +5.01(+6.28%)
Mar 28, 2022 80.05 81.43 77.49 79.75 625,474 -0.40(-0.50%)
Mar 25, 2022 82.53 82.95 79.75 80.15 537,335 -2.03(-2.47%)
Mar 24, 2022 83.19 83.23 80.87 82.18 350,366 -0.22(-0.27%)
Mar 23, 2022 85.42 85.42 81.74 82.40 650,549 -3.09(-3.61%)
Mar 22, 2022 83.09 86.30 82.70 85.49 338,870 +2.41(+2.90%)
Mar 21, 2022 86.64 87.12 82.55 83.08 402,616 -4.59(-5.24%)
Mar 18, 2022 84.16 88.25 83.95 87.67 924,061 +2.76(+3.25%)
Mar 17, 2022 80.88 85.41 79.60 84.91 429,322 +3.76(+4.63%)
Mar 16, 2022 79.58 81.86 78.05 81.15 627,157 +3.83(+4.95%)
Mar 15, 2022 76.17 77.94 75.07 77.32 452,970 +1.50(+1.98%)
Mar 14, 2022 80.15 82.64 75.19 75.82 660,102 -4.96(-6.14%)
Mar 11, 2022 85.44 85.68 79.99 80.78 646,362 -3.87(-4.57%)
Mar 10, 2022 85.63 88.02 84.47 84.65 814,013 -2.35(-2.70%)
Mar 09, 2022 84.77 88.14 83.97 87.00 713,451 +3.80(+4.57%)
Mar 08, 2022 80.81 85.91 78.90 83.20 522,687 +1.74(+2.14%)
Mar 07, 2022 83.39 86.47 80.63 81.46 458,801 -1.55(-1.87%)
Mar 04, 2022 87.26 88.87 82.63 83.01 906,892 -4.48(-5.12%)
Mar 03, 2022 90.03 90.22 86.18 87.49 995,777 -1.66(-1.86%)
Mar 02, 2022 89.57 90.74 88.11 89.15 399,187 -1.06(-1.18%)
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.