Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 20.71 21.10 20.11 20.54 4,838,486 +1.58(+8.33%)
May 27, 2022 18.93 19.29 18.20 18.96 3,971,537 -0.08(-0.42%)
May 26, 2022 18.12 19.45 18.02 19.04 3,659,988 -0.03(-0.16%)
May 25, 2022 18.67 19.43 18.50 19.07 2,746,143 +0.71(+3.84%)
May 24, 2022 18.44 18.87 17.95 18.36 5,386,744 -0.89(-4.62%)
May 23, 2022 18.48 20.00 18.41 19.25 3,807,779 +0.52(+2.75%)
May 20, 2022 19.83 19.99 18.27 18.74 3,936,953 -0.79(-4.05%)
May 19, 2022 18.68 19.82 18.55 19.53 5,248,514 +0.98(+5.28%)
May 18, 2022 18.98 19.04 18.12 18.55 4,761,463 -0.76(-3.94%)
May 17, 2022 19.45 19.85 18.85 19.31 4,138,722 +0.56(+2.99%)
May 16, 2022 19.43 19.93 18.56 18.75 4,423,655 -0.95(-4.82%)
May 13, 2022 19.69 21.07 17.77 19.70 7,480,846 +1.39(+7.59%)
May 12, 2022 18.38 19.48 17.48 18.31 10,183,854 -0.78(-4.09%)
May 11, 2022 20.14 21.70 18.97 19.09 10,259,498 -2.14(-10.08%)
May 10, 2022 21.68 22.04 20.80 21.23 5,847,400 +0.33(+1.56%)
May 09, 2022 22.50 22.90 20.55 20.90 12,949,141 -4.12(-16.45%)
May 06, 2022 24.68 25.18 24.08 25.02 3,812,706 +0.00(+0.00%)
May 05, 2022 27.49 27.50 24.72 25.02 4,708,354 -2.74(-9.87%)
May 04, 2022 26.44 27.89 26.00 27.76 3,229,873 +2.06(+8.02%)
May 03, 2022 26.15 26.38 25.62 25.70 2,991,465 -0.47(-1.80%)
May 02, 2022 26.35 27.11 25.50 26.17 5,133,245 -0.21(-0.80%)
Apr 29, 2022 27.05 27.41 26.26 26.38 2,740,464 -1.45(-5.21%)
Apr 28, 2022 27.26 28.04 26.79 27.83 2,309,359 +0.97(+3.61%)
Apr 27, 2022 27.38 28.39 26.75 26.86 2,455,136 -0.04(-0.15%)
Apr 26, 2022 28.37 28.45 26.75 26.90 3,542,366 -1.72(-6.01%)
Apr 25, 2022 27.34 28.65 26.93 28.62 3,488,176 +0.58(+2.07%)
Apr 22, 2022 28.73 28.87 27.58 28.04 3,365,585 -1.30(-4.43%)
Apr 21, 2022 30.89 31.40 29.26 29.34 3,201,981 -0.73(-2.43%)
Apr 20, 2022 30.48 30.70 29.75 30.07 2,295,059 -0.11(-0.36%)
Apr 19, 2022 29.59 30.49 29.53 30.18 2,927,925 +0.68(+2.31%)
Apr 18, 2022 28.09 29.69 27.89 29.50 3,587,154 +1.00(+3.51%)
Apr 14, 2022 29.15 29.35 28.15 28.50 3,087,289 -0.69(-2.36%)
Apr 13, 2022 27.55 29.32 27.51 29.19 3,446,514 +1.81(+6.61%)
Apr 12, 2022 28.09 28.55 27.35 27.38 3,301,828 -0.40(-1.44%)
Apr 11, 2022 28.58 28.72 27.71 27.78 4,716,315 -2.04(-6.84%)
Apr 08, 2022 29.97 30.88 29.60 29.82 4,316,192 -0.56(-1.84%)
Apr 07, 2022 29.95 30.75 29.75 30.38 3,769,516 +0.17(+0.56%)
Apr 06, 2022 31.21 31.22 29.73 30.21 6,273,748 -1.92(-5.98%)
Apr 05, 2022 32.27 32.59 31.62 32.13 4,528,801 +0.05(+0.16%)
Apr 04, 2022 31.84 32.15 31.04 32.08 3,972,532 +0.03(+0.09%)
Apr 01, 2022 30.52 32.14 30.45 32.05 5,141,102 +1.51(+4.94%)
Mar 31, 2022 32.21 32.35 30.41 30.54 3,344,390 -1.52(-4.74%)
Mar 30, 2022 32.49 32.96 31.52 32.06 3,702,533 -0.81(-2.46%)
Mar 29, 2022 32.91 33.18 32.30 32.87 3,836,479 +0.06(+0.18%)
Mar 28, 2022 31.96 33.16 31.93 32.81 5,912,264 +2.64(+8.75%)
Mar 25, 2022 31.21 31.53 29.95 30.17 4,855,674 -0.34(-1.11%)
Mar 24, 2022 29.14 30.68 29.00 30.51 5,430,384 +1.90(+6.64%)
Mar 23, 2022 28.63 29.20 28.23 28.61 2,347,707 -0.14(-0.49%)
Mar 22, 2022 28.95 29.49 28.69 28.75 3,865,829 +1.06(+3.83%)
Mar 21, 2022 28.19 28.46 27.30 27.69 2,929,491 -1.01(-3.52%)
Mar 18, 2022 27.34 28.74 27.13 28.70 3,433,417 +1.05(+3.80%)
Mar 17, 2022 27.50 27.70 27.12 27.65 3,223,358 +0.15(+0.55%)
Mar 16, 2022 26.69 27.50 25.94 27.50 3,676,874 +1.16(+4.40%)
Mar 15, 2022 25.21 26.50 25.04 26.34 2,450,881 +0.94(+3.70%)
Mar 14, 2022 25.81 26.07 25.12 25.40 2,646,606 -0.11(-0.43%)
Mar 11, 2022 26.57 26.72 25.30 25.51 4,711,184 -1.09(-4.10%)
Mar 10, 2022 26.36 26.95 26.00 26.60 4,564,477 -1.50(-5.34%)
Mar 09, 2022 28.10 28.80 28.00 28.10 5,154,132 +2.60(+10.20%)
Mar 08, 2022 25.50 26.36 25.16 25.50 5,618,192 +0.83(+3.36%)
Mar 07, 2022 25.91 26.44 23.00 24.67 6,607,262 -1.46(-5.59%)
Mar 04, 2022 27.75 27.93 25.56 26.13 6,444,287 -1.98(-7.04%)
Mar 03, 2022 30.19 30.25 28.01 28.11 4,380,178 -2.07(-6.85%)
Mar 02, 2022 30.65 31.80 29.80 30.18 4,982,768 -0.57(-1.86%)
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.