Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 26.50 31.60 26.44 30.96 18,972,076 +4.31(+16.17%)
May 24, 2022 29.63 29.76 25.69 26.65 11,867,111 -3.59(-11.87%)
May 23, 2022 32.81 33.01 28.75 30.24 11,175,761 -3.33(-9.92%)
May 20, 2022 33.59 33.69 30.45 33.57 10,320,339 +0.69(+2.10%)
May 19, 2022 35.06 36.38 31.80 32.88 13,675,298 -2.17(-6.19%)
May 18, 2022 40.19 40.26 34.52 35.05 10,469,139 -6.55(-15.75%)
May 17, 2022 39.77 41.74 37.17 41.60 13,129,146 +3.20(+8.33%)
May 16, 2022 42.48 46.35 37.90 38.40 27,911,070 +0.09(+0.23%)
May 13, 2022 40.21 45.45 36.71 38.31 25,571,128 +0.91(+2.43%)
May 12, 2022 29.41 45.30 28.35 37.40 41,692,932 +7.40(+24.67%)
May 11, 2022 35.73 38.64 29.13 30.00 22,939,328 -6.68(-18.21%)
May 10, 2022 41.28 42.02 35.08 36.68 15,719,598 -2.09(-5.39%)
May 09, 2022 46.35 46.90 38.42 38.77 14,867,969 -7.71(-16.59%)
May 06, 2022 48.02 48.15 40.76 46.48 13,184,851 -2.44(-4.99%)
May 05, 2022 56.80 56.99 47.45 48.92 11,436,337 -10.73(-17.99%)
May 04, 2022 54.64 59.85 52.37 59.65 10,407,060 +2.32(+4.05%)
May 03, 2022 58.01 59.68 54.90 57.33 9,700,831 -3.14(-5.19%)
May 02, 2022 57.42 60.94 55.28 60.47 8,981,949 +2.51(+4.33%)
Apr 29, 2022 65.00 68.96 57.41 57.96 10,951,340 -6.41(-9.96%)
Apr 28, 2022 66.53 68.36 58.23 64.37 16,410,929 -1.37(-2.08%)
Apr 27, 2022 71.72 79.00 63.36 65.74 21,789,060 -4.75(-6.74%)
Apr 26, 2022 81.19 81.96 70.18 70.49 11,543,838 -10.72(-13.20%)
Apr 25, 2022 80.99 82.57 75.34 81.21 13,634,093 -2.54(-3.03%)
Apr 22, 2022 88.41 91.40 82.25 83.75 18,516,588 +0.61(+0.73%)
Apr 21, 2022 86.01 95.00 79.28 83.14 17,297,720 -9.36(-10.12%)
Apr 20, 2022 100.84 101.79 92.15 92.50 10,030,875 -9.27(-9.11%)
Apr 19, 2022 95.76 103.42 94.85 101.77 2,853,369 +5.22(+5.41%)
Apr 18, 2022 99.82 100.40 93.99 96.55 3,219,655 -4.98(-4.90%)
Apr 14, 2022 105.64 105.86 98.12 101.53 3,128,109 -3.56(-3.39%)
Apr 13, 2022 99.73 107.17 97.05 105.09 3,266,183 +4.31(+4.28%)
Apr 12, 2022 106.64 111.68 98.50 100.78 4,697,950 -5.23(-4.93%)
Apr 11, 2022 105.00 114.24 102.56 106.01 3,664,736 -1.30(-1.21%)
Apr 08, 2022 110.12 113.94 106.13 107.31 3,233,804 -3.92(-3.52%)
Apr 07, 2022 111.76 116.15 106.10 111.23 4,097,167 -2.50(-2.20%)
Apr 06, 2022 117.01 117.11 107.03 113.73 4,788,516 -7.73(-6.36%)
Apr 05, 2022 126.27 129.43 118.23 121.46 4,341,833 -11.50(-8.65%)
Apr 04, 2022 119.32 134.68 119.32 132.96 4,209,404 +13.50(+11.30%)
Apr 01, 2022 119.87 123.35 116.72 119.46 2,588,479 +0.17(+0.14%)
Mar 31, 2022 126.11 126.55 118.45 119.29 2,662,913 -6.69(-5.31%)
Mar 30, 2022 134.29 138.65 125.27 125.98 3,250,113 -12.71(-9.16%)
Mar 29, 2022 134.75 140.12 129.66 138.69 3,520,863 +8.83(+6.80%)
Mar 28, 2022 127.00 129.86 119.61 129.86 4,057,219 +1.34(+1.04%)
Mar 25, 2022 149.17 149.69 125.80 128.52 5,363,449 -20.13(-13.54%)
Mar 24, 2022 140.77 149.07 133.53 148.65 2,845,724 +7.46(+5.28%)
Mar 23, 2022 138.37 150.84 132.22 141.19 3,586,577 -0.09(-0.06%)
Mar 22, 2022 134.81 143.98 128.99 141.28 4,171,089 +4.97(+3.65%)
Mar 21, 2022 140.03 144.00 133.50 136.31 4,036,821 -6.12(-4.30%)
Mar 18, 2022 133.81 146.25 132.94 142.43 5,783,519 +7.57(+5.61%)
Mar 17, 2022 126.41 135.85 124.56 134.86 4,988,426 +5.41(+4.18%)
Mar 16, 2022 123.52 130.78 120.91 129.45 5,922,508 +9.01(+7.48%)
Mar 15, 2022 106.45 122.30 104.03 120.44 4,913,176 +14.96(+14.18%)
Mar 14, 2022 111.47 121.18 104.53 105.48 5,162,547 -8.31(-7.30%)
Mar 11, 2022 114.99 118.24 110.15 113.79 3,621,037 +0.31(+0.27%)
Mar 10, 2022 114.00 114.95 106.80 113.48 2,902,192 -3.07(-2.63%)
Mar 09, 2022 115.00 122.85 113.01 116.55 4,106,956 +11.35(+10.79%)
Mar 08, 2022 105.87 115.32 97.70 105.20 5,313,840 +0.26(+0.25%)
Mar 07, 2022 106.88 110.74 99.71 104.94 6,717,165 +1.10(+1.06%)
Mar 04, 2022 123.27 123.50 102.19 103.84 9,902,671 -19.49(-15.80%)
Mar 03, 2022 142.93 144.13 122.28 123.33 4,762,253 -15.28(-11.02%)
Mar 02, 2022 142.89 145.00 134.65 138.61 3,061,451 -6.45(-4.45%)
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.