Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 48.30 48.30 46.64 48.30 88 +3.50(+7.80%)
May 27, 2022 44.10 46.90 43.75 44.80 256 +2.10(+4.93%)
May 26, 2022 44.45 45.50 42.70 42.70 440 -1.75(-3.94%)
May 25, 2022 45.92 47.25 43.92 44.45 254 -1.75(-3.79%)
May 24, 2022 46.90 47.25 45.85 46.20 328 +0.00(+0.00%)
May 23, 2022 45.50 46.55 44.45 46.20 337 +0.70(+1.54%)
May 20, 2022 58.10 58.10 45.50 45.50 1,052 -0.70(-1.52%)
May 19, 2022 44.10 46.20 44.10 46.20 366 +3.15(+7.32%)
May 18, 2022 51.10 54.25 42.00 43.05 1,445 -7.70(-15.17%)
May 17, 2022 51.10 53.20 50.75 50.75 841 -0.35(-0.68%)
May 16, 2022 50.75 51.80 50.75 51.10 337 +2.10(+4.29%)
May 13, 2022 60.20 60.20 47.32 49.00 1,508 +3.15(+6.87%)
May 12, 2022 47.95 53.24 44.80 45.85 1,561 +2.10(+4.80%)
May 11, 2022 54.45 54.45 43.05 43.75 3,096 -8.40(-16.11%)
May 10, 2022 53.20 53.41 50.75 52.15 420 -1.05(-1.97%)
May 09, 2022 57.75 57.75 53.20 53.20 664 -2.10(-3.80%)
May 06, 2022 54.95 56.70 54.95 55.30 407 +2.80(+5.33%)
May 05, 2022 57.05 57.05 52.15 52.50 485 -2.45(-4.46%)
May 04, 2022 53.20 56.00 52.50 54.95 415 -1.40(-2.48%)
May 03, 2022 52.85 57.05 52.85 56.35 299 -0.35(-0.62%)
May 02, 2022 57.05 57.40 56.35 56.70 651 +1.05(+1.89%)
Apr 29, 2022 58.80 59.15 53.20 55.65 581 -2.80(-4.79%)
Apr 28, 2022 58.10 59.16 57.75 58.45 509 -0.70(-1.18%)
Apr 27, 2022 58.80 59.85 58.45 59.15 306 -0.35(-0.59%)
Apr 26, 2022 63.00 68.25 57.75 59.50 1,089 -4.55(-7.10%)
Apr 25, 2022 65.45 66.85 63.35 64.05 414 -1.40(-2.14%)
Apr 22, 2022 69.30 69.30 65.09 65.45 510 -0.70(-1.06%)
Apr 21, 2022 66.15 66.85 65.45 66.15 478 -0.35(-0.53%)
Apr 20, 2022 68.25 68.42 65.80 66.50 107 +0.00(+0.00%)
Apr 19, 2022 72.45 72.45 65.80 66.50 558 -1.05(-1.55%)
Apr 18, 2022 68.60 68.78 67.20 67.55 421 -0.70(-1.03%)
Apr 14, 2022 68.25 69.12 67.90 68.25 478 -0.00(-0.01%)
Apr 13, 2022 68.25 69.65 68.25 68.25 219 +0.00(+0.01%)
Apr 12, 2022 68.60 70.17 67.90 68.25 593 -1.22(-1.76%)
Apr 11, 2022 67.90 70.70 67.90 69.47 669 -0.53(-0.75%)
Apr 08, 2022 73.15 73.15 68.32 70.00 627 -1.05(-1.48%)
Apr 07, 2022 74.20 75.60 70.70 71.05 628 -3.50(-4.69%)
Apr 06, 2022 79.45 79.45 73.50 74.55 410 -2.80(-3.62%)
Apr 05, 2022 76.65 79.10 74.20 77.35 219 +0.00(+0.00%)
Apr 04, 2022 77.35 78.75 75.25 77.35 757 +1.75(+2.31%)
Apr 01, 2022 77.70 77.70 75.25 75.60 377 -1.05(-1.37%)
Mar 31, 2022 78.05 78.05 73.85 76.65 539 +2.45(+3.30%)
Mar 30, 2022 73.50 76.29 72.80 74.20 457 +1.05(+1.44%)
Mar 29, 2022 78.40 78.40 66.50 73.15 3,499 -5.25(-6.70%)
Mar 28, 2022 77.11 79.44 75.25 78.40 978 +1.86(+2.42%)
Mar 25, 2022 77.35 78.19 75.60 76.55 857 -0.10(-0.13%)
Mar 24, 2022 75.95 77.35 73.15 76.65 1,033 +0.98(+1.30%)
Mar 23, 2022 75.60 76.65 74.20 75.66 433 +0.06(+0.08%)
Mar 22, 2022 74.90 76.65 71.75 75.60 368 +2.10(+2.86%)
Mar 21, 2022 74.90 74.90 70.35 73.50 626 +0.35(+0.48%)
Mar 18, 2022 78.75 78.75 71.40 73.15 1,883 -1.05(-1.42%)
Mar 17, 2022 71.75 79.45 70.70 74.20 1,393 +0.35(+0.47%)
Mar 16, 2022 76.65 76.65 69.65 73.85 1,042 +4.90(+7.11%)
Mar 15, 2022 70.00 78.75 68.25 68.95 2,270 -0.70(-1.01%)
Mar 14, 2022 77.00 86.45 67.55 69.65 4,826 -2.80(-3.86%)
Mar 11, 2022 68.60 76.65 66.70 72.45 2,124 +3.85(+5.61%)
Mar 10, 2022 70.00 71.40 67.20 68.60 546 -1.75(-2.49%)
Mar 09, 2022 68.25 73.85 68.25 70.35 931 +2.10(+3.08%)
Mar 08, 2022 71.05 71.05 68.25 68.25 1,668 -3.15(-4.41%)
Mar 07, 2022 72.80 73.77 71.40 71.40 806 -3.85(-5.12%)
Mar 04, 2022 76.65 77.51 70.35 75.25 1,343 -1.75(-2.27%)
Mar 03, 2022 78.75 80.50 76.39 77.00 651 -1.75(-2.22%)
Mar 02, 2022 89.95 89.95 78.58 78.75 300 +1.05(+1.35%)
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.