Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 19.62 19.62 17.63 18.56 675,466 +0.03(+0.16%)
May 27, 2022 14.50 18.72 14.50 18.53 675,952 +4.55(+32.55%)
May 26, 2022 14.81 14.86 13.46 13.98 727,460 -0.83(-5.60%)
May 25, 2022 14.82 16.38 14.33 14.81 238,098 -0.06(-0.40%)
May 24, 2022 15.97 16.14 14.65 14.87 240,125 -1.21(-7.52%)
May 23, 2022 16.87 17.09 15.90 16.08 196,744 -0.72(-4.29%)
May 20, 2022 16.39 17.25 15.91 16.80 262,016 +0.58(+3.58%)
May 19, 2022 16.05 16.35 15.51 16.22 156,207 +0.41(+2.59%)
May 18, 2022 15.95 16.48 15.47 15.81 209,488 -0.47(-2.89%)
May 17, 2022 16.54 16.93 16.07 16.28 467,357 +0.30(+1.88%)
May 16, 2022 16.00 17.11 15.36 15.98 204,396 +0.01(+0.06%)
May 13, 2022 15.95 16.93 14.86 15.97 223,877 +0.31(+1.98%)
May 12, 2022 16.03 16.34 14.78 15.66 229,275 -0.60(-3.69%)
May 11, 2022 18.04 18.40 16.06 16.26 451,474 -1.81(-10.02%)
May 10, 2022 17.77 19.25 16.91 18.07 557,153 +1.24(+7.37%)
May 09, 2022 17.47 18.00 16.30 16.83 359,726 -1.09(-6.08%)
May 06, 2022 18.51 18.74 17.06 17.92 697,471 -0.58(-3.14%)
May 05, 2022 20.02 20.47 18.34 18.50 241,326 -1.54(-7.68%)
May 04, 2022 21.16 21.16 18.98 20.04 565,157 -1.09(-5.16%)
May 03, 2022 20.82 21.76 20.72 21.13 344,915 -0.14(-0.66%)
May 02, 2022 20.29 21.47 20.25 21.27 343,730 +0.87(+4.26%)
Apr 29, 2022 21.42 21.96 20.36 20.40 216,883 -1.02(-4.76%)
Apr 28, 2022 22.00 22.01 20.03 21.42 211,615 -0.39(-1.79%)
Apr 27, 2022 21.60 22.20 21.25 21.81 396,722 +0.34(+1.58%)
Apr 26, 2022 22.80 22.80 21.10 21.47 178,570 -1.35(-5.92%)
Apr 25, 2022 22.36 23.04 21.94 22.82 189,625 +0.43(+1.92%)
Apr 22, 2022 21.74 22.81 21.18 22.39 307,000 +0.39(+1.77%)
Apr 21, 2022 23.88 23.99 21.74 22.00 272,648 -1.68(-7.09%)
Apr 20, 2022 24.34 24.34 23.28 23.68 119,063 -0.60(-2.47%)
Apr 19, 2022 23.79 24.50 23.40 24.28 145,713 +0.25(+1.04%)
Apr 18, 2022 25.89 25.89 23.77 24.03 98,893 -2.13(-8.14%)
Apr 14, 2022 24.90 26.43 24.56 26.16 169,861 +1.24(+4.98%)
Apr 13, 2022 24.12 25.17 23.94 24.92 154,739 +0.66(+2.72%)
Apr 12, 2022 25.25 26.19 23.96 24.26 303,088 -1.01(-4.00%)
Apr 11, 2022 27.50 27.75 25.14 25.27 664,318 -2.73(-9.75%)
Apr 08, 2022 28.98 28.98 27.23 28.00 709,690 -1.00(-3.45%)
Apr 07, 2022 29.11 29.63 27.78 29.00 101,970 -0.25(-0.85%)
Apr 06, 2022 28.85 29.74 28.09 29.25 102,287 +0.09(+0.31%)
Apr 05, 2022 27.88 29.82 27.75 29.16 306,403 +1.17(+4.18%)
Apr 04, 2022 27.33 28.58 26.09 27.99 157,400 +0.74(+2.72%)
Apr 01, 2022 26.54 27.38 25.57 27.25 191,789 +0.81(+3.06%)
Mar 31, 2022 26.30 27.26 26.17 26.44 92,299 -0.08(-0.30%)
Mar 30, 2022 26.47 27.71 26.04 26.52 113,651 -0.26(-0.97%)
Mar 29, 2022 25.94 26.91 25.94 26.78 54,227 +1.19(+4.65%)
Mar 28, 2022 26.73 26.91 25.33 25.59 46,638 -1.38(-5.12%)
Mar 25, 2022 27.17 27.59 26.54 26.97 88,177 +0.04(+0.15%)
Mar 24, 2022 26.90 27.10 26.47 26.93 51,160 +0.28(+1.05%)
Mar 23, 2022 27.04 27.19 25.95 26.65 71,209 -0.61(-2.24%)
Mar 22, 2022 27.23 28.14 26.51 27.26 75,977 +0.05(+0.18%)
Mar 21, 2022 27.56 27.96 26.91 27.21 95,030 -0.23(-0.84%)
Mar 18, 2022 27.91 28.48 27.30 27.44 118,619 -0.86(-3.04%)
Mar 17, 2022 27.94 29.15 27.87 28.30 45,388 -0.14(-0.49%)
Mar 16, 2022 26.59 28.45 26.40 28.44 107,335 +2.24(+8.55%)
Mar 15, 2022 26.31 26.31 25.01 26.20 56,146 +0.45(+1.75%)
Mar 14, 2022 27.10 27.46 25.52 25.75 105,524 -1.44(-5.30%)
Mar 11, 2022 27.96 28.27 26.98 27.19 72,386 -0.77(-2.75%)
Mar 10, 2022 26.91 28.13 26.57 27.96 60,468 +0.69(+2.53%)
Mar 09, 2022 26.01 27.36 25.59 27.27 197,733 +1.97(+7.79%)
Mar 08, 2022 25.92 26.24 25.22 25.30 101,385 -0.38(-1.48%)
Mar 07, 2022 26.17 27.06 25.18 25.68 193,936 -0.75(-2.84%)
Mar 04, 2022 27.09 28.05 26.17 26.43 208,907 -0.73(-2.69%)
Mar 03, 2022 29.57 29.73 26.38 27.16 279,882 -2.24(-7.62%)
Mar 02, 2022 28.41 30.26 28.11 29.40 126,564 +0.92(+3.23%)
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.