Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2022 | 26.75 | 2,103 | +0.12(+0.45%) | |||
Apr 26, 2022 | 26.63 | 0 | +0.09(+0.34%) | |||
Apr 25, 2022 | 26.54 | 26.54 | 26.54 | 26.54 | 100 | -1.04(-3.77%) |
Apr 21, 2022 | 27.58 | 0 | -2.42(-8.07%) | |||
Apr 14, 2022 | 30.00 | 740 | -2.25(-6.98%) | |||
Apr 12, 2022 | 32.25 | 0 | -2.50(-7.19%) | |||
Apr 08, 2022 | 34.75 | 547 | -4.75(-12.03%) | |||
Apr 05, 2022 | 39.50 | 0 | +0.31(+0.79%) | |||
Apr 04, 2022 | 39.19 | 39.19 | 39.19 | 39.19 | 604 | +2.64(+7.22%) |
Apr 01, 2022 | 36.55 | 36.55 | 36.55 | 36.55 | 175 | +2.37(+6.94%) |
Mar 31, 2022 | 34.18 | 34.18 | 34.18 | 34.18 | 10,910 | -0.85(-2.43%) |
Mar 28, 2022 | 35.03 | 22,800 | +1.19(+3.52%) | |||
Mar 24, 2022 | 33.84 | 0 | -1.96(-5.47%) | |||
Mar 22, 2022 | 35.80 | 0 | +1.42(+4.13%) | |||
Mar 21, 2022 | 34.38 | 36.56 | 34.38 | 34.38 | 31,244 | -0.56(-1.60%) |
Mar 16, 2022 | 34.94 | 740 | +2.21(+6.77%) | |||
Mar 14, 2022 | 32.73 | 20,273 | -0.35(-1.05%) | |||
Mar 09, 2022 | 33.07 | 68 | -11.48(-25.77%) | |||
Feb 18, 2022 | 44.55 | 4,806 | -5.06(-10.21%) | |||
Feb 09, 2022 | 44.73 | 44.73 | 44.73 | 49.61 | 44,854 | +0.31(+0.64%) |
Feb 07, 2022 | 49.30 | 0 | -4.00(-7.50%) | |||
Feb 02, 2022 | 47.45 | 53.30 | 47.45 | 53.30 | 296 | +4.90(+10.12%) |
Jan 31, 2022 | 48.40 | 0 | +0.60(+1.26%) | |||
Jan 26, 2022 | 47.80 | 0 | +4.90(+11.41%) | |||
Jan 25, 2022 | 42.90 | 42.90 | 42.90 | 42.90 | 128,266 | -8.80(-17.02%) |
Jan 24, 2022 | 51.70 | 51.70 | 51.70 | 51.70 | 202 | -1.30(-2.45%) |
Jan 21, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 40,602 | +0.90(+1.73%) |
Jan 12, 2022 | 52.10 | 0 | +1.85(+3.68%) | |||
Jan 07, 2022 | 50.25 | 50.25 | 50.25 | 0 | -0.05(-0.10%) | |
Jan 06, 2022 | 50.30 | 50.30 | 50.30 | 50.30 | 40,109 | -1.15(-2.24%) |
Jan 04, 2022 | 51.45 | 51.45 | 51.45 | 40 | -2.46(-4.56%) | |
Dec 22, 2021 | 53.91 | 53.91 | 53.91 | 0 | +1.51(+2.88%) | |
Dec 21, 2021 | 52.40 | 52.40 | 52.40 | 52.40 | 5,650 | -3.76(-6.70%) |
Dec 13, 2021 | 56.16 | 56.16 | 56.16 | 0 | -1.84(-3.17%) | |
Dec 09, 2021 | 58.00 | 58.00 | 58.00 | 0 | +0.27(+0.46%) | |
Dec 07, 2021 | 57.73 | 57.73 | 57.73 | 60 | +3.25(+5.97%) | |
Dec 06, 2021 | 55.59 | 55.59 | 54.48 | 54.48 | 63,895 | -13.70(-20.09%) |
Nov 18, 2021 | 68.18 | 68.18 | 68.18 | 1 | -4.81(-6.59%) | |
Nov 09, 2021 | 72.99 | 72.99 | 72.99 | 20 | +2.54(+3.60%) | |
Nov 08, 2021 | 70.45 | 70.45 | 70.45 | 70.45 | 105 | -0.01(-0.01%) |
Nov 05, 2021 | 71.66 | 71.66 | 70.46 | 70.46 | 45,000 | -5.67(-7.45%) |
Oct 27, 2021 | 76.12 | 76.12 | 76.12 | 24,520 | -5.23(-6.42%) | |
Oct 26, 2021 | 81.35 | 81.35 | 81.35 | 81.35 | 502 | +5.35(+7.04%) |
Oct 06, 2021 | 76.00 | 76.00 | 76.00 | 0 | +0.78(+1.03%) | |
Oct 04, 2021 | 75.22 | 75.22 | 75.22 | 75.22 | 235 | -5.53(-6.84%) |
Sep 23, 2021 | 80.75 | 80.75 | 80.75 | 0 | -6.52(-7.47%) | |
Sep 17, 2021 | 87.27 | 87.27 | 87.27 | 19,000 | -7.18(-7.60%) | |
Sep 09, 2021 | 94.45 | 94.45 | 94.45 | 10,000 | -1.37(-1.43%) | |
Sep 08, 2021 | 95.81 | 95.81 | 95.81 | 95.81 | 45,000 | +2.18(+2.33%) |
Aug 23, 2021 | 93.64 | 93.64 | 93.64 | 0 | +3.19(+3.52%) | |
Aug 12, 2021 | 90.45 | 90.45 | 90.45 | 14,000 | -0.01(-0.01%) | |
Aug 10, 2021 | 90.46 | 90.46 | 90.46 | 0 | +4.46(+5.18%) | |
Aug 04, 2021 | 86.00 | 86.00 | 86.00 | 0 | -6.17(-6.69%) | |
Jun 24, 2021 | 92.17 | 92.17 | 92.17 | 0 | +2.34(+2.61%) | |
Jun 23, 2021 | 89.83 | 89.92 | 89.83 | 89.83 | 20,000 | +4.83(+5.68%) |
Jun 21, 2021 | 85.00 | 85.00 | 85.00 | 10,000 | -5.00(-5.56%) | |
Jun 17, 2021 | 90.00 | 90.00 | 90.00 | 21 | +0.99(+1.11%) | |
Jun 14, 2021 | 89.01 | 89.01 | 89.01 | 120,780 | -1.64(-1.81%) | |
Jun 04, 2021 | 90.65 | 90.65 | 90.65 | 0 | +0.65(+0.72%) | |
Jun 02, 2021 | 90.00 | 90.00 | 90.00 | 0 | -1.10(-1.21%) | |
May 28, 2021 | 91.10 | 91.10 | 91.10 | 4 | +3.10(+3.52%) | |
May 24, 2021 | 88.00 | 88.00 | 88.00 | 83 | -0.24(-0.27%) | |
May 21, 2021 | 88.55 | 88.55 | 88.24 | 88.24 | 46,093 | +1.39(+1.60%) |
May 17, 2021 | 86.85 | 86.85 | 86.85 | 179 | -0.50(-0.57%) | |
May 13, 2021 | 87.35 | 87.35 | 87.35 | 0 | -12.65(-12.65%) |
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.
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.