Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 29.76 30.58 29.15 29.88 867,286 -0.61(-2.00%)
May 17, 2022 30.00 30.51 29.60 30.49 681,650 +1.16(+3.95%)
May 16, 2022 29.99 30.21 29.04 29.33 449,573 -0.77(-2.56%)
May 13, 2022 28.60 30.26 28.56 30.10 882,453 +1.92(+6.81%)
May 12, 2022 27.33 28.34 27.27 28.18 786,033 +0.48(+1.73%)
May 11, 2022 28.38 28.77 27.40 27.70 702,428 -0.68(-2.40%)
May 10, 2022 29.56 29.90 27.72 28.38 883,808 -0.68(-2.34%)
May 09, 2022 30.12 30.33 28.89 29.06 915,818 -1.58(-5.16%)
May 06, 2022 30.66 30.92 30.07 30.64 403,768 -0.21(-0.68%)
May 05, 2022 31.15 31.59 30.47 30.85 598,647 -0.55(-1.75%)
May 04, 2022 30.96 31.62 30.50 31.40 904,000 +0.45(+1.45%)
May 03, 2022 32.00 32.00 30.94 30.95 1,002,292 -1.05(-3.28%)
May 02, 2022 30.59 32.01 30.38 32.00 720,464 +1.45(+4.75%)
Apr 29, 2022 33.28 33.80 30.39 30.55 1,455,843 -3.01(-8.97%)
Apr 28, 2022 33.52 33.93 32.65 33.56 358,500 +0.46(+1.39%)
Apr 27, 2022 32.68 33.41 32.65 33.10 661,243 +0.41(+1.25%)
Apr 26, 2022 33.85 33.85 32.34 32.69 817,782 -1.06(-3.14%)
Apr 25, 2022 32.50 33.88 32.05 33.75 528,918 +1.06(+3.24%)
Apr 22, 2022 33.29 33.56 32.67 32.69 530,984 -0.69(-2.07%)
Apr 21, 2022 34.30 34.75 33.23 33.38 492,555 -0.65(-1.91%)
Apr 20, 2022 34.50 34.79 33.93 34.03 323,265 -0.39(-1.13%)
Apr 19, 2022 32.98 34.46 32.87 34.42 416,206 +1.57(+4.78%)
Apr 18, 2022 33.49 33.49 32.53 32.85 273,055 -0.74(-2.20%)
Apr 14, 2022 33.59 0 +0.54(+1.63%)
Apr 13, 2022 32.19 33.24 32.18 33.05 405,600 +0.89(+2.77%)
Apr 12, 2022 31.97 32.31 31.67 32.16 471,376 +0.47(+1.48%)
Apr 11, 2022 32.40 32.47 31.60 31.69 513,899 -0.88(-2.70%)
Apr 08, 2022 32.81 32.92 32.27 32.57 614,210 -0.24(-0.73%)
Apr 07, 2022 32.26 32.93 31.97 32.81 370,699 +0.56(+1.74%)
Apr 06, 2022 32.90 32.90 31.96 32.25 518,580 -0.95(-2.86%)
Apr 05, 2022 34.25 34.66 33.15 33.20 562,047 -1.08(-3.15%)
Apr 04, 2022 32.90 34.34 32.70 34.28 845,127 +1.47(+4.48%)
Apr 01, 2022 32.79 32.98 32.30 32.81 505,138 +0.27(+0.83%)
Mar 31, 2022 32.91 33.33 32.51 32.54 695,312 -0.08(-0.25%)
Mar 30, 2022 32.93 32.93 32.25 32.62 325,448 -0.17(-0.52%)
Mar 29, 2022 32.28 32.98 32.20 32.79 458,457 +1.00(+3.15%)
Mar 28, 2022 31.73 31.87 31.42 31.79 384,493 +0.07(+0.22%)
Mar 25, 2022 32.11 32.11 31.32 31.72 750,032 -0.22(-0.69%)
Mar 24, 2022 31.98 32.37 31.51 31.94 1,711,013 +0.05(+0.16%)
Mar 23, 2022 32.76 32.82 31.88 31.89 418,337 -1.01(-3.07%)
Mar 22, 2022 32.40 33.11 32.35 32.90 408,041 +0.57(+1.76%)
Mar 21, 2022 32.11 32.48 31.60 32.33 590,241 +0.09(+0.28%)
Mar 18, 2022 30.57 32.47 30.57 32.24 2,685,914 +1.67(+5.46%)
Mar 17, 2022 30.39 30.59 30.04 30.57 891,673 +0.09(+0.30%)
Mar 16, 2022 30.67 30.97 29.65 30.48 1,506,965 +0.13(+0.43%)
Mar 15, 2022 30.30 30.68 29.70 30.35 767,629 +0.43(+1.44%)
Mar 14, 2022 31.17 31.17 29.67 29.92 749,950 -1.00(-3.23%)
Mar 11, 2022 32.96 32.96 30.88 30.92 591,291 -1.65(-5.07%)
Mar 10, 2022 32.58 33.36 32.28 32.57 533,262 -0.62(-1.87%)
Mar 09, 2022 30.74 33.27 30.64 33.19 1,093,034 +3.01(+9.97%)
Mar 08, 2022 31.08 31.19 29.05 30.18 1,286,942 -0.77(-2.49%)
Mar 07, 2022 33.65 34.18 30.87 30.95 1,333,464 -2.77(-8.21%)
Mar 04, 2022 34.30 34.43 33.54 33.72 372,798 -0.84(-2.43%)
Mar 03, 2022 35.05 35.18 34.51 34.56 991,403 -0.47(-1.34%)
Mar 02, 2022 34.98 35.47 34.71 35.03 821,554 +0.43(+1.24%)
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.