Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 29.10 29.39 28.95 29.32 2,859,442 +0.88(+3.09%)
May 16, 2022 28.48 28.62 28.20 28.44 2,425,923 -0.37(-1.28%)
May 13, 2022 28.51 28.93 28.48 28.81 2,729,460 +0.66(+2.34%)
May 12, 2022 27.86 28.45 27.74 28.15 3,546,187 +0.09(+0.32%)
May 11, 2022 28.40 28.73 28.00 28.06 3,170,321 -0.45(-1.58%)
May 10, 2022 28.86 28.90 28.21 28.51 3,791,932 +0.55(+1.97%)
May 09, 2022 28.38 28.46 27.84 27.96 2,719,830 -1.04(-3.59%)
May 06, 2022 29.28 29.29 28.72 29.00 3,313,796 -0.56(-1.89%)
May 05, 2022 30.30 30.30 29.27 29.56 4,961,662 -0.97(-3.18%)
May 04, 2022 29.90 30.60 29.45 30.53 2,647,206 +0.82(+2.76%)
May 03, 2022 29.68 29.88 29.55 29.71 2,329,980 +0.11(+0.37%)
May 02, 2022 29.64 29.75 29.02 29.60 2,797,357 -0.27(-0.90%)
Apr 29, 2022 30.46 30.77 29.82 29.87 2,363,296 -0.36(-1.19%)
Apr 28, 2022 29.88 30.34 29.45 30.23 3,109,256 +0.57(+1.92%)
Apr 27, 2022 29.62 29.98 29.48 29.66 2,806,725 -0.15(-0.50%)
Apr 26, 2022 31.04 31.06 29.81 29.81 3,332,513 -1.18(-3.81%)
Apr 25, 2022 30.86 31.04 30.44 30.99 3,247,847 -0.38(-1.21%)
Apr 22, 2022 31.94 32.05 31.33 31.37 3,967,696 -1.33(-4.07%)
Apr 21, 2022 33.63 32.61 32.70 2,767,061 +0.90(+2.83%)
Apr 20, 2022 31.99 32.12 31.66 31.80 3,234,429 +0.27(+0.86%)
Apr 19, 2022 31.20 31.59 31.19 31.53 2,401,926 +0.68(+2.20%)
Apr 18, 2022 30.66 31.06 30.66 30.85 1,525,434 +0.02(+0.06%)
Apr 14, 2022 31.33 31.36 30.82 30.83 1,616,728 -0.28(-0.90%)
Apr 13, 2022 30.87 31.16 30.79 31.11 1,960,331 +0.40(+1.30%)
Apr 12, 2022 31.21 31.39 30.61 30.71 2,857,626 -0.50(-1.60%)
Apr 11, 2022 31.66 31.74 31.19 31.21 2,827,194 -0.68(-2.13%)
Apr 08, 2022 31.98 32.21 31.78 31.89 2,863,508 +0.10(+0.31%)
Apr 07, 2022 31.75 31.96 31.57 31.79 2,173,655 +0.10(+0.32%)
Apr 06, 2022 31.49 31.84 31.25 31.69 2,171,561 -0.52(-1.61%)
Apr 05, 2022 32.71 32.81 32.11 32.21 2,021,950 -0.72(-2.19%)
Apr 04, 2022 32.63 32.98 32.63 32.93 1,678,723 +0.06(+0.18%)
Apr 01, 2022 32.87 32.93 32.55 32.87 2,186,617 +0.53(+1.64%)
Mar 31, 2022 32.73 32.89 32.34 32.34 2,766,849 -0.29(-0.89%)
Mar 30, 2022 32.93 33.12 32.52 32.63 2,202,478 -1.34(-3.94%)
Mar 29, 2022 33.49 33.98 33.49 33.97 3,008,656 +0.43(+1.28%)
Mar 28, 2022 33.30 33.56 33.12 33.54 2,652,083 -1.07(-3.09%)
Mar 25, 2022 34.74 34.77 34.29 34.61 2,251,093 -0.17(-0.49%)
Mar 24, 2022 34.66 34.80 34.35 34.78 2,581,127 -0.05(-0.14%)
Mar 23, 2022 34.83 35.10 34.71 34.83 2,742,223 -0.48(-1.36%)
Mar 22, 2022 35.29 35.47 35.16 35.31 1,993,521 +0.25(+0.71%)
Mar 21, 2022 35.23 35.35 34.82 35.06 2,237,594 -0.40(-1.13%)
Mar 18, 2022 34.73 35.51 34.73 35.46 2,668,623 +0.17(+0.48%)
Mar 17, 2022 34.74 35.37 34.68 35.29 1,996,390 +0.60(+1.73%)
Mar 16, 2022 34.00 34.69 33.83 34.69 3,474,809 +1.38(+4.14%)
Mar 15, 2022 33.09 33.40 32.84 33.31 2,506,123 +0.01(+0.03%)
Mar 14, 2022 33.56 33.76 33.12 33.30 2,259,816 +0.80(+2.46%)
Mar 11, 2022 33.32 33.41 32.49 32.50 2,239,996 -0.45(-1.37%)
Mar 10, 2022 32.71 32.67 32.95 2,517,572 -0.36(-1.08%)
Mar 09, 2022 33.08 33.58 32.60 33.31 3,877,182 +1.38(+4.32%)
Mar 08, 2022 31.73 32.70 31.32 31.93 3,929,789 +1.43(+4.69%)
Mar 07, 2022 31.36 31.47 30.42 30.50 3,654,264 -1.18(-3.72%)
Mar 04, 2022 31.78 31.88 31.36 31.68 3,255,531 -1.40(-4.23%)
Mar 03, 2022 33.67 33.70 33.02 33.08 2,372,862 -0.29(-0.87%)
Mar 02, 2022 33.17 33.51 32.93 33.37 2,791,984 +0.46(+1.40%)
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.