Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 31.41 31.47 30.23 30.67 2,986,657 -0.46(-1.48%)
May 17, 2022 32.00 32.11 30.52 31.13 2,560,694 +0.08(+0.26%)
May 16, 2022 30.47 31.69 30.41 31.05 2,417,615 +0.64(+2.10%)
May 13, 2022 29.80 30.98 29.75 30.41 2,835,577 +1.51(+5.22%)
May 12, 2022 28.88 29.23 27.77 28.90 2,504,482 -0.01(-0.03%)
May 11, 2022 29.32 29.80 28.57 28.91 3,699,004 +0.44(+1.55%)
May 10, 2022 28.24 29.34 27.02 28.47 3,963,688 +0.73(+2.63%)
May 09, 2022 30.12 30.60 27.46 27.74 4,447,891 -3.43(-11.00%)
May 06, 2022 32.07 32.32 30.43 31.17 2,366,134 -0.28(-0.89%)
May 05, 2022 32.12 32.41 30.34 31.45 3,479,136 -0.33(-1.04%)
May 04, 2022 31.00 31.94 30.60 31.78 4,681,705 +1.33(+4.37%)
May 03, 2022 29.35 30.97 29.04 30.45 3,499,227 +1.10(+3.75%)
May 02, 2022 28.65 29.74 27.97 29.35 3,864,501 +0.29(+1.00%)
Apr 29, 2022 30.13 30.63 28.55 29.06 2,991,055 -1.02(-3.39%)
Apr 28, 2022 27.40 30.34 26.79 30.08 4,221,191 +2.73(+9.98%)
Apr 27, 2022 26.63 27.68 26.14 27.35 4,320,964 +0.69(+2.59%)
Apr 26, 2022 26.12 27.52 25.75 26.66 4,825,141 +0.89(+3.45%)
Apr 25, 2022 25.58 26.20 24.27 25.77 4,684,371 -0.87(-3.27%)
Apr 22, 2022 27.29 28.29 26.55 26.64 4,296,657 -0.77(-2.81%)
Apr 21, 2022 29.60 30.05 26.81 27.41 4,039,957 -1.58(-5.45%)
Apr 20, 2022 29.56 30.13 28.85 28.99 4,378,422 -0.50(-1.70%)
Apr 19, 2022 29.20 29.98 28.97 29.49 3,711,502 -0.31(-1.04%)
Apr 18, 2022 28.45 29.82 27.80 29.80 3,930,886 +2.48(+9.08%)
Apr 14, 2022 26.56 27.69 26.42 27.32 2,608,145 +0.54(+2.02%)
Apr 13, 2022 25.82 26.95 25.42 26.78 1,500,110 +1.40(+5.52%)
Apr 12, 2022 25.89 26.76 25.20 25.38 2,416,854 +0.17(+0.67%)
Apr 11, 2022 25.45 26.09 25.03 25.21 2,055,640 -1.02(-3.89%)
Apr 08, 2022 26.13 26.52 25.60 26.23 2,688,670 +0.37(+1.43%)
Apr 07, 2022 26.85 27.32 24.81 25.86 3,436,711 -0.42(-1.60%)
Apr 06, 2022 25.58 26.85 25.18 26.28 4,547,586 +0.82(+3.22%)
Apr 05, 2022 25.56 26.69 25.42 25.46 4,415,451 +0.49(+1.96%)
Apr 04, 2022 25.04 25.50 24.23 24.97 1,989,799 +0.23(+0.93%)
Apr 01, 2022 24.25 25.10 23.58 24.74 2,823,533 +0.37(+1.52%)
Mar 31, 2022 23.69 25.14 23.66 24.37 3,673,645 +0.20(+0.83%)
Mar 30, 2022 23.12 24.71 23.01 24.17 3,570,546 +1.74(+7.76%)
Mar 29, 2022 21.50 22.44 20.83 22.43 1,944,523 +0.24(+1.08%)
Mar 28, 2022 22.25 22.67 21.48 22.19 3,693,825 -0.93(-4.02%)
Mar 25, 2022 22.53 23.19 22.53 23.12 2,978,557 +0.24(+1.05%)
Mar 24, 2022 22.45 23.17 22.31 22.88 1,739,421 +0.45(+2.01%)
Mar 23, 2022 22.79 23.59 21.83 22.43 1,992,464 +0.04(+0.18%)
Mar 22, 2022 22.74 23.20 21.18 22.39 2,227,252 -0.36(-1.58%)
Mar 21, 2022 21.42 23.09 21.11 22.75 2,985,964 +2.06(+9.96%)
Mar 18, 2022 21.13 21.36 20.13 20.69 8,902,314 -0.56(-2.64%)
Mar 17, 2022 20.27 21.50 20.04 21.25 2,798,146 +1.52(+7.70%)
Mar 16, 2022 20.06 20.48 19.40 19.73 4,008,684 -0.24(-1.20%)
Mar 15, 2022 21.61 21.65 19.23 19.97 5,042,631 -2.91(-12.72%)
Mar 14, 2022 24.44 24.54 22.36 22.88 5,973,842 -2.40(-9.49%)
Mar 11, 2022 24.30 25.88 24.10 25.28 3,296,453 +0.52(+2.10%)
Mar 10, 2022 23.43 24.93 24.76 3,604,506 +1.57(+6.77%)
Mar 09, 2022 22.18 24.18 21.39 23.19 5,514,717 -0.35(-1.49%)
Mar 08, 2022 21.15 25.76 20.81 23.54 10,257,625 +3.70(+18.65%)
Mar 07, 2022 20.33 21.26 20.32 19.84 5,130,910 -0.37(-1.83%)
Mar 04, 2022 17.20 20.27 17.11 20.21 5,566,633 +2.88(+16.62%)
Mar 03, 2022 16.98 17.80 16.66 17.33 2,560,119 +0.26(+1.52%)
Mar 02, 2022 16.83 17.45 16.56 17.07 3,062,204 +0.72(+4.40%)
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.