Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 30.04 30.21 29.69 30.10 3,270,675 +0.11(+0.36%)
May 27, 2022 29.71 30.01 29.69 30.00 1,635,209 +0.48(+1.61%)
May 26, 2022 29.15 29.59 29.10 29.52 1,596,981 +0.57(+1.98%)
May 25, 2022 29.00 29.12 28.65 28.95 2,768,488 -0.31(-1.06%)
May 24, 2022 29.32 29.40 29.01 29.26 3,468,395 +0.06(+0.20%)
May 23, 2022 29.00 29.31 28.83 29.20 1,993,171 +0.52(+1.83%)
May 20, 2022 28.87 28.89 28.16 28.67 2,770,786 +0.09(+0.31%)
May 19, 2022 28.05 28.85 28.02 28.59 3,298,388 +0.58(+2.08%)
May 18, 2022 28.44 28.61 27.96 28.00 3,951,651 -0.50(-1.74%)
May 17, 2022 28.29 28.57 28.13 28.50 2,941,785 +0.86(+3.09%)
May 16, 2022 27.69 27.82 27.42 27.64 2,495,782 -0.36(-1.28%)
May 13, 2022 27.71 28.12 27.69 28.00 2,808,060 +0.64(+2.34%)
May 12, 2022 27.08 27.65 26.96 27.36 3,648,307 +0.09(+0.32%)
May 11, 2022 27.61 27.93 27.22 27.27 3,261,617 -0.44(-1.58%)
May 10, 2022 28.05 28.09 27.42 27.71 3,901,129 +0.53(+1.97%)
May 09, 2022 27.59 27.66 27.07 27.18 2,798,153 -1.01(-3.59%)
May 06, 2022 28.46 28.47 27.92 28.19 3,409,224 -0.54(-1.89%)
May 05, 2022 29.45 29.45 28.45 28.73 5,104,541 -0.94(-3.18%)
May 04, 2022 29.06 29.74 28.63 29.68 2,723,438 +0.80(+2.76%)
May 03, 2022 28.85 29.04 28.72 28.88 2,397,076 +0.11(+0.37%)
May 02, 2022 28.81 28.92 28.20 28.77 2,877,913 -0.26(-0.90%)
Apr 29, 2022 29.61 29.91 28.99 29.03 2,431,352 -0.35(-1.19%)
Apr 28, 2022 29.04 29.50 28.62 29.38 3,198,793 +0.55(+1.92%)
Apr 27, 2022 28.79 29.14 28.65 28.83 2,887,550 -0.15(-0.50%)
Apr 26, 2022 30.17 30.19 28.98 28.98 3,428,480 -1.15(-3.81%)
Apr 25, 2022 30.00 30.17 29.59 30.12 3,341,375 -0.37(-1.21%)
Apr 22, 2022 31.05 31.15 30.45 30.49 4,081,954 -1.29(-4.07%)
Apr 21, 2022 32.69 32.71 31.70 31.78 2,846,744 +0.87(+2.83%)
Apr 20, 2022 31.09 31.23 30.77 30.91 3,327,571 +0.26(+0.86%)
Apr 19, 2022 30.33 30.70 30.32 30.65 2,471,094 +0.66(+2.20%)
Apr 18, 2022 29.80 30.19 29.80 29.99 1,569,362 +0.02(+0.07%)
Apr 14, 2022 30.45 30.48 29.96 29.97 1,663,285 -0.27(-0.90%)
Apr 13, 2022 30.01 30.28 29.93 30.24 2,016,783 +0.39(+1.30%)
Apr 12, 2022 30.34 30.51 29.76 29.85 2,939,917 -0.49(-1.60%)
Apr 11, 2022 30.77 30.85 30.32 30.34 2,908,609 -0.66(-2.13%)
Apr 08, 2022 31.08 31.31 30.89 31.00 2,945,969 +0.10(+0.31%)
Apr 07, 2022 30.86 31.07 30.69 30.90 2,236,250 +0.10(+0.32%)
Apr 06, 2022 30.61 30.95 30.37 30.80 2,234,095 -0.51(-1.61%)
Apr 05, 2022 31.79 31.89 31.21 31.31 2,080,176 -0.70(-2.19%)
Apr 04, 2022 31.72 32.06 31.72 32.01 1,727,065 +0.06(+0.18%)
Apr 01, 2022 31.95 32.01 31.64 31.95 2,249,585 +0.52(+1.64%)
Mar 31, 2022 31.81 31.97 31.43 31.43 2,846,526 -0.28(-0.89%)
Mar 30, 2022 32.01 32.19 31.60 31.72 2,265,903 -1.30(-3.94%)
Mar 29, 2022 32.55 33.03 32.55 33.02 3,095,296 +0.42(+1.28%)
Mar 28, 2022 32.37 32.62 32.19 32.60 2,728,455 -0.19(-0.57%)
Mar 25, 2022 32.91 32.94 32.49 32.79 2,376,077 -0.16(-0.49%)
Mar 24, 2022 32.84 32.97 32.54 32.95 2,724,435 -0.05(-0.14%)
Mar 23, 2022 33.00 33.25 32.88 33.00 2,894,475 -0.45(-1.36%)
Mar 22, 2022 33.43 33.60 33.32 33.45 2,104,204 +0.24(+0.71%)
Mar 21, 2022 33.38 33.50 32.99 33.22 2,361,828 -0.38(-1.13%)
Mar 18, 2022 32.90 33.64 32.90 33.59 2,816,789 +0.16(+0.48%)
Mar 17, 2022 32.91 33.50 32.86 33.43 2,107,232 +0.57(+1.73%)
Mar 16, 2022 32.21 32.87 32.05 32.87 3,667,736 +1.31(+4.14%)
Mar 15, 2022 31.35 31.64 31.11 31.56 2,645,267 +0.01(+0.03%)
Mar 14, 2022 31.79 31.98 31.38 31.55 2,385,284 +0.76(+2.46%)
Mar 11, 2022 31.57 31.65 30.78 30.79 2,364,364 -0.43(-1.37%)
Mar 10, 2022 30.99 30.95 31.22 2,657,351 -0.34(-1.08%)
Mar 09, 2022 31.34 31.81 30.89 31.56 4,092,449 +1.31(+4.32%)
Mar 08, 2022 30.06 30.98 29.67 30.25 4,147,977 +1.35(+4.69%)
Mar 07, 2022 29.71 29.82 28.82 28.90 3,857,154 -1.12(-3.72%)
Mar 04, 2022 30.11 30.20 29.71 30.01 3,436,283 -1.33(-4.23%)
Mar 03, 2022 31.90 31.93 31.29 31.34 2,504,607 -0.27(-0.87%)
Mar 02, 2022 31.43 31.75 31.20 31.61 2,946,999 +0.44(+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.