Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 29.88 30.69 29.88 30.40 64,625 +0.09(+0.30%)
May 13, 2022 29.78 30.51 29.64 30.31 112,134 +1.81(+6.35%)
May 12, 2022 27.85 29.26 27.85 28.50 95,733 +0.30(+1.06%)
May 11, 2022 29.10 30.16 28.20 28.20 89,881 +1.10(+4.06%)
May 10, 2022 26.95 27.52 26.39 27.10 71,076 +0.71(+2.69%)
May 09, 2022 27.60 28.30 26.38 26.39 262,414 -2.41(-8.37%)
May 06, 2022 28.65 29.09 28.54 28.80 34,629 -0.20(-0.69%)
May 05, 2022 30.60 30.74 28.75 29.00 76,938 -1.90(-6.15%)
May 04, 2022 29.91 31.00 29.80 30.90 58,035 +0.78(+2.59%)
May 03, 2022 29.99 30.12 29.51 30.12 227,329 +1.12(+3.86%)
May 02, 2022 29.50 29.50 28.28 29.00 52,512 -0.02(-0.07%)
Apr 29, 2022 29.26 29.95 29.00 29.02 41,042 +0.09(+0.30%)
Apr 28, 2022 29.08 29.50 28.25 28.93 40,580 +0.46(+1.60%)
Apr 27, 2022 28.14 28.80 28.14 28.48 65,093 +0.98(+3.55%)
Apr 26, 2022 28.70 28.88 27.50 27.50 120,257 -1.10(-3.85%)
Apr 25, 2022 28.00 28.60 27.70 28.60 48,998 -0.67(-2.29%)
Apr 22, 2022 29.08 29.74 28.86 29.27 27,418 +0.76(+2.65%)
Apr 21, 2022 28.58 29.80 28.50 28.51 53,590 -1.19(-3.99%)
Apr 20, 2022 30.48 30.84 29.60 29.70 40,568 -1.05(-3.41%)
Apr 19, 2022 30.83 30.83 30.08 30.75 59,167 +1.04(+3.48%)
Apr 18, 2022 29.44 30.00 29.00 29.71 80,709 -0.29(-0.95%)
Apr 14, 2022 29.87 30.93 29.75 30.00 61,198 +0.35(+1.18%)
Apr 13, 2022 28.79 29.93 28.79 29.65 48,919 +1.45(+5.14%)
Apr 12, 2022 27.47 29.51 27.47 28.20 46,097 -0.29(-1.02%)
Apr 11, 2022 27.66 28.88 27.57 28.49 116,745 -1.60(-5.30%)
Apr 08, 2022 30.75 30.75 30.09 30.09 50,608 +0.04(+0.12%)
Apr 07, 2022 29.88 31.03 29.52 30.05 52,510 +0.02(+0.08%)
Apr 06, 2022 30.25 30.74 29.63 30.02 79,089 -0.48(-1.56%)
Apr 05, 2022 31.32 31.55 30.50 30.50 95,241 -0.90(-2.87%)
Apr 04, 2022 31.05 31.40 30.52 31.40 165,458 +2.54(+8.80%)
Apr 01, 2022 29.83 29.83 28.30 28.86 35,840 +1.00(+3.59%)
Mar 31, 2022 28.44 28.77 27.57 27.86 101,139 -0.69(-2.42%)
Mar 30, 2022 28.18 29.00 28.11 28.55 76,990 +1.09(+3.97%)
Mar 29, 2022 27.51 28.63 27.13 27.46 73,411 -0.03(-0.11%)
Mar 28, 2022 26.61 27.56 26.61 27.49 68,169 +0.19(+0.70%)
Mar 25, 2022 27.99 27.99 26.75 27.30 74,470 -1.50(-5.21%)
Mar 24, 2022 28.35 29.87 28.35 28.80 46,226 +0.12(+0.42%)
Mar 23, 2022 27.88 29.25 27.88 28.68 143,198 +0.36(+1.29%)
Mar 22, 2022 27.41 28.44 27.41 28.32 84,881 +0.89(+3.23%)
Mar 21, 2022 28.17 28.17 26.95 27.43 77,642 -1.00(-3.50%)
Mar 18, 2022 27.00 28.57 27.00 28.43 131,970 +1.48(+5.47%)
Mar 17, 2022 27.36 28.39 26.40 26.95 130,107 -0.53(-1.93%)
Mar 16, 2022 25.00 27.50 24.76 27.48 199,287 +5.09(+22.74%)
Mar 15, 2022 21.49 22.70 21.42 22.39 335,528 +0.69(+3.18%)
Mar 14, 2022 22.15 22.88 21.62 21.70 242,585 -2.04(-8.59%)
Mar 11, 2022 25.06 25.50 23.62 23.74 227,116 -0.82(-3.34%)
Mar 10, 2022 24.63 26.17 24.50 24.56 73,123 -1.04(-4.06%)
Mar 09, 2022 24.66 25.60 24.66 25.60 119,126 +1.50(+6.22%)
Mar 08, 2022 24.35 25.60 23.42 24.10 247,289 -1.22(-4.82%)
Mar 07, 2022 26.01 26.60 25.32 25.32 147,721 -1.47(-5.49%)
Mar 04, 2022 26.98 27.60 26.76 26.79 140,346 -2.31(-7.94%)
Mar 03, 2022 29.58 29.91 29.06 29.10 45,398 -1.50(-4.91%)
Mar 02, 2022 29.80 30.74 29.80 30.60 31,758 +0.60(+2.01%)
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.