Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 29.92 30.19 28.81 29.71 770,394 -0.37(-1.23%)
May 20, 2022 30.00 30.24 29.07 30.08 515,282 +0.04(+0.13%)
May 19, 2022 30.00 30.80 29.58 30.04 794,064 -0.53(-1.73%)
May 18, 2022 31.82 32.16 30.16 30.57 860,427 -2.82(-8.45%)
May 17, 2022 33.49 33.94 32.47 33.39 362,089 +0.42(+1.27%)
May 16, 2022 32.01 33.15 31.72 32.97 615,219 +0.58(+1.79%)
May 13, 2022 32.50 32.86 31.91 32.39 489,298 +0.32(+1.00%)
May 12, 2022 30.19 32.52 30.19 32.07 729,925 +1.92(+6.37%)
May 11, 2022 31.19 31.65 29.90 30.15 1,067,471 -1.05(-3.37%)
May 10, 2022 31.43 31.58 29.95 31.20 523,365 +0.41(+1.33%)
May 09, 2022 31.11 31.73 30.56 30.79 582,671 -0.84(-2.66%)
May 06, 2022 32.27 32.27 31.17 31.63 754,672 -0.87(-2.68%)
May 05, 2022 32.39 32.67 31.37 32.50 609,046 -0.38(-1.16%)
May 04, 2022 32.27 32.96 31.25 32.88 536,626 +0.51(+1.58%)
May 03, 2022 32.38 32.53 31.66 32.37 514,248 +0.20(+0.62%)
May 02, 2022 31.26 32.19 30.75 32.17 423,934 +1.11(+3.57%)
Apr 29, 2022 31.60 31.80 30.92 31.06 418,100 -1.03(-3.21%)
Apr 28, 2022 31.81 32.30 31.04 32.09 453,559 +0.91(+2.92%)
Apr 27, 2022 31.04 31.58 30.56 31.18 982,863 +0.29(+0.94%)
Apr 26, 2022 31.22 31.62 30.85 30.89 893,060 -0.82(-2.59%)
Apr 25, 2022 30.70 31.76 30.30 31.71 953,227 +0.80(+2.59%)
Apr 22, 2022 32.72 32.73 30.67 30.91 1,280,008 -2.42(-7.26%)
Apr 21, 2022 33.88 32.96 33.33 838,158 -0.18(-0.54%)
Apr 20, 2022 34.25 34.47 33.36 33.51 712,463 -0.40(-1.18%)
Apr 19, 2022 32.86 34.12 32.86 33.91 877,961 +1.15(+3.51%)
Apr 18, 2022 32.29 33.02 31.94 32.76 910,930 +0.26(+0.80%)
Apr 14, 2022 32.86 33.40 32.42 32.50 830,503 -0.13(-0.40%)
Apr 13, 2022 31.93 32.88 31.79 32.63 1,167,461 +0.60(+1.87%)
Apr 12, 2022 32.81 33.57 31.95 32.03 938,251 -0.27(-0.84%)
Apr 11, 2022 32.65 33.75 32.10 32.30 1,263,379 -0.29(-0.89%)
Apr 08, 2022 32.24 33.30 31.57 32.59 832,142 +0.47(+1.46%)
Apr 07, 2022 32.10 32.34 30.90 32.12 1,096,738 -0.16(-0.50%)
Apr 06, 2022 32.82 33.00 31.89 32.28 934,750 -0.91(-2.74%)
Apr 05, 2022 32.78 33.45 32.41 33.19 780,352 +0.53(+1.62%)
Apr 04, 2022 32.07 32.98 31.82 32.66 743,325 +0.66(+2.06%)
Apr 01, 2022 33.22 33.35 31.25 32.00 1,254,157 -1.04(-3.15%)
Mar 31, 2022 34.36 34.36 32.97 33.04 931,678 -1.59(-4.59%)
Mar 30, 2022 36.34 36.41 34.49 34.63 501,702 -1.94(-5.30%)
Mar 29, 2022 35.34 36.85 35.34 36.57 853,836 +1.61(+4.61%)
Mar 28, 2022 35.40 35.50 34.09 34.96 623,446 -0.59(-1.66%)
Mar 25, 2022 36.00 36.10 35.40 35.55 522,263 -0.25(-0.70%)
Mar 24, 2022 36.57 36.60 35.70 35.80 557,137 -0.71(-1.94%)
Mar 23, 2022 37.24 37.29 36.30 36.51 749,482 -0.90(-2.41%)
Mar 22, 2022 37.73 38.60 37.07 37.41 692,697 +0.11(+0.29%)
Mar 21, 2022 38.42 38.51 36.99 37.30 466,800 -1.04(-2.71%)
Mar 18, 2022 38.73 39.27 37.96 38.34 1,694,743 -0.51(-1.31%)
Mar 17, 2022 37.77 38.98 37.18 38.85 613,969 +0.95(+2.51%)
Mar 16, 2022 36.63 38.20 36.63 37.90 747,371 +1.80(+4.99%)
Mar 15, 2022 35.77 36.44 35.42 36.10 720,873 +0.33(+0.92%)
Mar 14, 2022 36.97 37.49 35.69 35.77 788,226 -0.42(-1.16%)
Mar 11, 2022 36.75 37.50 35.54 36.19 842,496 +0.48(+1.34%)
Mar 10, 2022 35.08 36.23 34.99 35.71 756,283 +0.07(+0.20%)
Mar 09, 2022 35.91 36.70 35.56 35.64 753,465 +0.62(+1.77%)
Mar 08, 2022 34.98 36.34 34.80 35.02 1,070,156 +0.47(+1.36%)
Mar 07, 2022 35.89 36.30 34.34 34.55 578,141 -1.23(-3.44%)
Mar 04, 2022 36.49 36.50 35.07 35.78 925,791 -0.94(-2.56%)
Mar 03, 2022 36.40 36.90 35.50 36.72 469,044 +0.28(+0.77%)
Mar 02, 2022 35.32 37.06 35.23 36.44 752,995 +1.61(+4.62%)
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.