Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 31.95 32.14 31.36 31.79 564,185 -0.28(-0.87%)
May 27, 2022 31.52 32.10 31.33 32.07 411,139 +0.83(+2.66%)
May 26, 2022 31.33 32.03 31.02 31.24 790,641 +0.16(+0.52%)
May 25, 2022 29.97 31.47 29.92 31.08 502,474 +0.81(+2.68%)
May 24, 2022 30.13 30.43 29.53 30.27 759,610 -0.13(-0.42%)
May 23, 2022 30.72 31.06 30.11 30.39 787,425 -0.03(-0.09%)
May 20, 2022 30.11 30.67 29.74 30.42 939,340 +0.60(+2.03%)
May 19, 2022 29.29 30.47 29.27 29.82 724,797 +0.14(+0.49%)
May 18, 2022 30.26 30.27 29.54 29.67 500,290 -0.97(-3.18%)
May 17, 2022 29.72 30.74 29.64 30.65 717,341 +1.50(+5.13%)
May 16, 2022 29.01 29.54 28.54 29.15 429,517 +0.14(+0.47%)
May 13, 2022 29.16 29.74 28.95 29.01 786,982 +0.23(+0.81%)
May 12, 2022 28.58 29.16 28.40 28.78 777,507 -0.08(-0.28%)
May 11, 2022 29.32 29.97 27.82 28.86 1,648,852 -0.94(-3.15%)
May 10, 2022 29.93 30.29 29.19 29.80 951,193 +0.16(+0.55%)
May 09, 2022 29.07 29.86 28.89 29.64 895,232 +0.06(+0.21%)
May 06, 2022 30.26 30.37 29.12 29.57 1,052,858 -0.69(-2.29%)
May 05, 2022 30.27 30.52 29.79 30.27 979,100 -0.50(-1.62%)
May 04, 2022 30.37 30.81 29.53 30.77 762,653 +0.53(+1.76%)
May 03, 2022 30.04 30.52 29.94 30.23 556,554 +0.19(+0.62%)
May 02, 2022 29.17 30.12 29.09 30.05 805,544 +0.91(+3.11%)
Apr 29, 2022 30.13 30.41 29.06 29.14 846,393 -1.23(-4.04%)
Apr 28, 2022 30.37 30.53 28.70 30.37 973,569 +0.59(+1.97%)
Apr 27, 2022 29.71 30.41 29.71 29.78 1,142,149 +0.02(+0.06%)
Apr 26, 2022 30.72 31.28 29.73 29.76 1,024,912 -1.23(-3.96%)
Apr 25, 2022 30.31 31.09 29.89 30.99 575,607 +0.39(+1.28%)
Apr 22, 2022 31.22 31.44 30.56 30.60 1,024,354 -0.78(-2.49%)
Apr 21, 2022 32.35 32.61 31.13 31.38 746,828 -0.58(-1.81%)
Apr 20, 2022 32.21 32.42 31.69 31.96 756,425 +0.11(+0.34%)
Apr 19, 2022 30.45 32.19 30.41 31.85 870,913 +1.48(+4.86%)
Apr 18, 2022 29.39 30.65 29.36 30.37 967,269 +0.87(+2.95%)
Apr 14, 2022 30.12 30.68 29.49 29.50 952,533 -0.52(-1.75%)
Apr 13, 2022 29.49 30.29 29.39 30.03 1,108,546 +0.25(+0.84%)
Apr 12, 2022 30.49 31.34 29.68 29.78 1,520,133 -0.52(-1.73%)
Apr 11, 2022 30.14 30.73 29.97 30.30 978,180 +0.19(+0.62%)
Apr 08, 2022 29.92 30.85 29.80 30.12 1,224,075 +0.18(+0.59%)
Apr 07, 2022 29.96 30.27 28.91 29.94 1,186,556 -0.42(-1.38%)
Apr 06, 2022 30.34 30.85 30.07 30.36 1,097,108 -0.51(-1.64%)
Apr 05, 2022 31.53 31.68 30.73 30.86 1,777,056 -0.67(-2.12%)
Apr 04, 2022 31.45 31.86 31.03 31.53 739,658 +0.20(+0.62%)
Apr 01, 2022 30.85 31.46 30.75 31.33 804,123 +0.66(+2.14%)
Mar 31, 2022 31.84 32.20 30.66 30.68 1,169,364 -1.26(-3.95%)
Mar 30, 2022 32.54 32.72 31.93 31.94 1,041,872 -0.72(-2.21%)
Mar 29, 2022 31.96 32.88 31.87 32.66 630,708 +1.11(+3.52%)
Mar 28, 2022 31.03 31.60 31.03 31.55 631,521 +0.39(+1.26%)
Mar 25, 2022 31.34 31.86 31.03 31.16 579,502 -0.17(-0.54%)
Mar 24, 2022 30.86 31.46 30.73 31.33 597,230 +0.60(+1.94%)
Mar 23, 2022 31.57 31.76 30.72 30.73 629,194 -1.14(-3.57%)
Mar 22, 2022 31.50 31.89 31.43 31.87 1,372,350 +0.66(+2.11%)
Mar 21, 2022 31.69 31.92 31.12 31.21 788,401 -0.17(-0.54%)
Mar 18, 2022 30.37 31.67 30.15 31.38 2,689,058 +1.01(+3.34%)
Mar 17, 2022 30.58 30.59 29.80 30.37 1,181,533 -0.53(-1.73%)
Mar 16, 2022 29.84 30.94 29.74 30.90 1,299,350 +1.41(+4.79%)
Mar 15, 2022 28.85 29.71 28.73 29.49 1,337,516 +0.84(+2.95%)
Mar 14, 2022 28.92 29.64 28.36 28.64 1,380,164 -0.12(-0.40%)
Mar 11, 2022 29.41 29.71 28.74 28.76 751,451 -0.34(-1.16%)
Mar 10, 2022 29.08 29.50 28.68 29.09 1,075,450 -0.63(-2.12%)
Mar 09, 2022 29.25 30.11 28.97 29.73 850,907 +1.12(+3.92%)
Mar 08, 2022 29.15 29.63 28.13 28.60 1,454,893 -0.69(-2.37%)
Mar 07, 2022 29.76 30.23 29.19 29.30 1,725,702 -0.69(-2.31%)
Mar 04, 2022 30.33 31.12 29.51 29.99 982,031 -1.03(-3.32%)
Mar 03, 2022 31.45 31.64 30.80 31.02 717,091 -0.23(-0.74%)
Mar 02, 2022 30.45 31.35 30.42 31.25 972,261 +1.07(+3.53%)
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.