Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 31.73 33.42 30.34 30.87 400,769 -1.60(-4.93%)
May 17, 2022 31.12 32.61 30.81 32.47 354,340 +2.05(+6.74%)
May 16, 2022 29.72 30.76 29.20 30.42 359,196 +0.38(+1.26%)
May 13, 2022 28.02 30.19 28.02 30.04 510,546 +2.78(+10.20%)
May 12, 2022 27.57 28.30 25.76 27.26 386,376 -0.70(-2.50%)
May 11, 2022 27.53 29.44 27.41 27.96 351,283 +0.20(+0.72%)
May 10, 2022 27.68 29.34 27.17 27.76 301,979 -0.32(-1.14%)
May 09, 2022 28.75 29.24 27.33 28.08 419,878 -1.40(-4.75%)
May 06, 2022 29.83 29.92 29.03 29.48 273,386 -0.50(-1.67%)
May 05, 2022 30.50 30.50 28.94 29.98 303,654 -1.11(-3.57%)
May 04, 2022 30.56 31.29 29.42 31.09 134,639 +0.65(+2.14%)
May 03, 2022 30.51 30.87 29.66 30.44 238,438 +0.08(+0.26%)
May 02, 2022 29.95 30.37 28.84 30.36 311,260 +0.56(+1.88%)
Apr 29, 2022 31.03 31.03 29.73 29.80 172,819 -0.60(-1.97%)
Apr 28, 2022 30.30 30.73 29.37 30.40 136,797 +0.74(+2.49%)
Apr 27, 2022 29.81 30.60 29.48 29.66 223,856 +0.14(+0.47%)
Apr 26, 2022 29.47 30.22 28.82 29.52 191,374 -0.63(-2.09%)
Apr 25, 2022 29.39 30.19 28.38 30.15 284,830 +0.22(+0.74%)
Apr 22, 2022 31.21 31.81 29.76 29.93 342,498 -1.56(-4.95%)
Apr 21, 2022 32.81 33.28 31.37 31.49 162,386 -0.73(-2.27%)
Apr 20, 2022 33.22 33.22 32.20 32.22 151,420 -0.76(-2.30%)
Apr 19, 2022 32.00 33.32 31.99 32.98 147,851 +0.74(+2.30%)
Apr 18, 2022 31.81 32.90 31.06 32.24 158,391 +0.13(+0.40%)
Apr 14, 2022 33.01 33.56 32.10 32.11 137,449 -1.02(-3.08%)
Apr 13, 2022 32.11 33.45 32.11 33.13 84,674 +1.11(+3.47%)
Apr 12, 2022 33.05 33.44 31.91 32.02 244,352 -0.25(-0.77%)
Apr 11, 2022 32.10 33.12 31.91 32.27 269,802 +0.10(+0.31%)
Apr 08, 2022 32.87 33.12 32.10 32.17 250,237 -1.03(-3.10%)
Apr 07, 2022 32.31 33.48 32.31 33.20 280,861 +0.89(+2.75%)
Apr 06, 2022 32.90 33.41 32.21 32.31 329,024 -1.28(-3.81%)
Apr 05, 2022 34.57 34.80 33.52 33.59 375,196 -1.25(-3.59%)
Apr 04, 2022 32.96 35.37 32.85 34.84 327,512 +1.84(+5.58%)
Apr 01, 2022 33.52 34.16 32.27 33.00 364,470 -0.15(-0.45%)
Mar 31, 2022 35.51 35.85 33.06 33.15 400,748 -2.41(-6.78%)
Mar 30, 2022 37.44 37.67 35.53 35.56 231,349 -2.03(-5.40%)
Mar 29, 2022 35.49 37.87 35.49 37.59 368,863 +2.79(+8.02%)
Mar 28, 2022 34.79 35.83 34.38 34.80 262,611 -0.13(-0.37%)
Mar 25, 2022 35.76 35.89 34.61 34.93 227,376 -0.59(-1.66%)
Mar 24, 2022 36.22 36.84 35.21 35.52 166,968 -0.43(-1.20%)
Mar 23, 2022 35.58 37.54 35.58 35.95 207,899 -0.23(-0.64%)
Mar 22, 2022 35.33 36.74 34.74 36.18 293,469 +1.31(+3.76%)
Mar 21, 2022 35.31 35.92 34.50 34.87 234,650 -0.44(-1.25%)
Mar 18, 2022 34.96 35.62 34.82 35.31 324,384 +0.01(+0.03%)
Mar 17, 2022 33.53 35.47 32.83 35.30 266,028 +0.94(+2.74%)
Mar 16, 2022 32.41 34.45 32.41 34.36 367,340 +2.28(+7.11%)
Mar 15, 2022 32.54 33.10 31.46 32.08 322,961 -0.34(-1.05%)
Mar 14, 2022 39.12 39.50 32.05 32.42 757,571 -6.58(-16.87%)
Mar 11, 2022 40.65 42.89 38.47 39.00 1,566,946 -2.90(-6.92%)
Mar 10, 2022 34.00 44.42 33.80 41.90 3,714,737 +10.01(+31.39%)
Mar 09, 2022 26.99 32.13 26.32 31.89 955,305 +6.52(+25.70%)
Mar 08, 2022 24.54 26.10 24.22 25.37 391,573 +0.83(+3.38%)
Mar 07, 2022 24.75 25.47 24.36 24.54 272,026 -0.14(-0.57%)
Mar 04, 2022 26.05 26.28 24.14 24.68 348,661 -1.79(-6.76%)
Mar 03, 2022 27.23 28.12 26.25 26.47 270,423 -0.81(-2.97%)
Mar 02, 2022 26.50 28.10 26.00 27.28 390,252 +1.02(+3.88%)
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.