Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 29.51 29.51 27.58 28.28 583,154 -1.35(-4.56%)
May 27, 2022 28.38 29.91 27.11 29.63 529,900 +1.83(+6.58%)
May 26, 2022 27.83 28.25 25.86 27.80 1,218,801 +0.92(+3.42%)
May 25, 2022 26.70 27.39 25.84 26.88 441,458 -0.21(-0.78%)
May 24, 2022 27.71 28.07 26.64 27.09 420,703 -1.11(-3.94%)
May 23, 2022 29.03 29.03 27.64 28.20 322,839 -0.58(-2.02%)
May 20, 2022 28.01 29.28 26.52 28.78 395,242 +1.10(+3.97%)
May 19, 2022 26.83 27.89 26.14 27.68 385,591 +0.50(+1.84%)
May 18, 2022 26.56 28.21 26.56 27.18 494,582 -0.66(-2.37%)
May 17, 2022 25.46 28.88 25.46 27.84 523,825 +2.57(+10.17%)
May 16, 2022 24.52 26.50 24.03 25.27 355,232 +0.73(+2.97%)
May 13, 2022 23.49 25.25 23.15 24.54 378,581 +1.92(+8.49%)
May 12, 2022 21.83 23.50 21.56 22.62 578,581 -0.09(-0.40%)
May 11, 2022 24.68 26.05 22.62 22.71 622,520 -1.71(-7.00%)
May 10, 2022 22.03 25.14 21.52 24.42 868,202 +3.71(+17.91%)
May 09, 2022 22.39 22.93 20.23 20.71 792,271 -2.40(-10.39%)
May 06, 2022 24.80 24.80 22.62 23.11 507,679 -1.98(-7.89%)
May 05, 2022 26.69 26.72 24.30 25.09 357,296 -1.91(-7.07%)
May 04, 2022 26.51 27.18 24.89 27.00 307,398 +0.50(+1.89%)
May 03, 2022 27.00 27.84 25.68 26.50 279,627 -0.40(-1.49%)
May 02, 2022 25.34 27.22 25.04 26.90 477,441 +1.52(+5.99%)
Apr 29, 2022 26.58 27.87 25.18 25.38 433,126 -1.03(-3.90%)
Apr 28, 2022 26.48 26.66 24.29 26.41 771,713 +0.50(+1.93%)
Apr 27, 2022 26.66 27.30 25.77 25.91 709,227 -0.81(-3.03%)
Apr 26, 2022 28.72 29.24 26.34 26.72 616,078 -2.52(-8.62%)
Apr 25, 2022 29.06 30.38 28.42 29.24 416,726 +0.02(+0.07%)
Apr 22, 2022 29.29 30.35 28.56 29.22 393,231 -0.19(-0.65%)
Apr 21, 2022 31.21 31.99 28.58 29.41 590,353 -1.28(-4.17%)
Apr 20, 2022 31.80 31.80 30.06 30.69 418,356 -0.87(-2.76%)
Apr 19, 2022 31.01 32.15 30.40 31.56 422,351 +0.39(+1.25%)
Apr 18, 2022 33.81 33.81 30.81 31.17 595,348 -2.94(-8.62%)
Apr 14, 2022 36.20 36.70 34.05 34.11 329,233 -2.39(-6.55%)
Apr 13, 2022 34.75 36.86 34.42 36.50 299,290 +1.94(+5.61%)
Apr 12, 2022 33.36 35.50 33.36 34.56 484,747 +1.65(+5.01%)
Apr 11, 2022 32.85 33.76 31.96 32.91 513,601 -0.08(-0.24%)
Apr 08, 2022 35.55 35.57 32.70 32.99 465,992 -2.79(-7.80%)
Apr 07, 2022 35.39 36.22 34.18 35.78 518,790 +0.13(+0.36%)
Apr 06, 2022 35.49 36.13 34.05 35.65 670,130 -0.23(-0.64%)
Apr 05, 2022 36.67 37.07 35.65 35.88 576,801 -0.56(-1.54%)
Apr 04, 2022 35.68 37.50 34.96 36.44 464,527 +0.82(+2.30%)
Apr 01, 2022 32.67 35.67 32.52 35.62 581,108 +2.86(+8.73%)
Mar 31, 2022 31.51 33.43 30.70 32.76 922,617 +1.88(+6.09%)
Mar 30, 2022 33.92 35.80 28.90 30.88 1,539,664 -3.66(-10.60%)
Mar 29, 2022 30.22 35.99 30.22 34.54 1,923,631 +4.37(+14.48%)
Mar 28, 2022 36.25 36.87 24.50 30.17 4,762,376 -6.10(-16.82%)
Mar 25, 2022 36.88 37.58 35.86 36.27 405,125 -0.48(-1.31%)
Mar 24, 2022 39.23 40.62 36.57 36.75 681,829 -0.34(-0.92%)
Mar 23, 2022 39.03 40.64 36.95 37.09 485,130 -2.51(-6.34%)
Mar 22, 2022 37.98 39.92 37.41 39.60 463,081 +1.82(+4.82%)
Mar 21, 2022 38.25 39.38 37.49 37.78 303,838 -1.24(-3.18%)
Mar 18, 2022 36.72 39.29 36.72 39.02 799,733 +1.64(+4.39%)
Mar 17, 2022 34.15 37.45 32.44 37.38 537,581 +3.23(+9.46%)
Mar 16, 2022 32.04 34.17 32.04 34.15 443,173 +2.26(+7.09%)
Mar 15, 2022 32.12 32.46 30.05 31.89 556,252 -0.56(-1.73%)
Mar 14, 2022 32.00 32.81 31.39 32.45 914,910 -0.42(-1.28%)
Mar 11, 2022 33.62 34.22 32.68 32.87 290,589 -0.45(-1.35%)
Mar 10, 2022 32.09 33.88 31.88 33.32 371,442 +0.24(+0.73%)
Mar 09, 2022 31.12 33.28 30.82 33.08 358,961 +2.18(+7.06%)
Mar 08, 2022 31.09 32.03 29.70 30.90 356,777 -0.37(-1.18%)
Mar 07, 2022 31.66 33.34 30.91 31.27 453,746 -0.89(-2.77%)
Mar 04, 2022 30.90 33.10 30.90 32.16 564,181 +1.13(+3.64%)
Mar 03, 2022 32.76 33.19 30.11 31.03 774,681 -1.77(-5.40%)
Mar 02, 2022 32.53 33.52 31.76 32.80 694,456 -0.43(-1.29%)
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.