Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 33.08 33.37 32.31 32.98 2,773,563 -0.31(-0.93%)
May 27, 2022 32.56 33.37 32.27 33.29 2,368,121 +0.59(+1.80%)
May 26, 2022 32.64 33.46 32.44 32.70 2,325,394 +0.61(+1.90%)
May 25, 2022 29.82 32.48 29.82 32.09 4,869,026 +2.00(+6.65%)
May 24, 2022 29.90 30.38 29.10 30.09 3,254,978 -0.57(-1.86%)
May 23, 2022 31.89 32.12 30.27 30.66 3,384,054 -0.88(-2.79%)
May 20, 2022 31.79 33.89 30.58 31.54 8,231,212 +1.24(+4.09%)
May 19, 2022 30.44 31.10 30.05 30.30 4,106,265 -0.62(-2.01%)
May 18, 2022 30.65 31.55 30.06 30.92 4,138,981 -1.04(-3.25%)
May 17, 2022 30.87 32.01 30.75 31.96 2,741,796 +1.59(+5.24%)
May 16, 2022 29.41 30.44 28.95 30.37 3,594,375 +0.60(+2.02%)
May 13, 2022 28.83 29.85 28.74 29.77 2,389,101 +1.27(+4.46%)
May 12, 2022 26.86 28.50 26.84 28.50 2,638,307 +1.68(+6.26%)
May 11, 2022 27.96 28.24 26.70 26.82 2,395,284 -0.81(-2.93%)
May 10, 2022 28.49 28.66 26.84 27.63 2,921,303 -0.71(-2.51%)
May 09, 2022 29.27 29.74 28.20 28.34 2,368,778 -1.15(-3.90%)
May 06, 2022 29.34 29.82 28.08 29.49 2,882,879 -0.15(-0.51%)
May 05, 2022 30.27 30.32 29.28 29.64 1,651,544 -1.11(-3.61%)
May 04, 2022 29.65 30.80 29.40 30.75 1,765,667 +1.08(+3.64%)
May 03, 2022 29.81 30.07 29.34 29.67 1,346,859 -0.10(-0.34%)
May 02, 2022 29.34 29.79 28.90 29.77 2,312,114 +0.46(+1.57%)
Apr 29, 2022 29.78 30.20 29.25 29.31 1,697,996 -0.64(-2.14%)
Apr 28, 2022 29.90 30.28 29.30 29.95 1,800,294 +0.43(+1.46%)
Apr 27, 2022 29.19 29.76 28.75 29.52 2,194,336 +0.39(+1.34%)
Apr 26, 2022 29.29 29.80 28.81 29.13 2,151,754 -0.49(-1.65%)
Apr 25, 2022 28.80 29.63 28.42 29.62 1,911,290 +0.63(+2.17%)
Apr 22, 2022 29.34 29.74 28.78 28.99 1,997,776 -1.18(-3.91%)
Apr 21, 2022 30.95 31.07 29.78 30.17 1,591,326 -0.31(-1.02%)
Apr 20, 2022 30.74 30.92 30.24 30.48 1,426,284 -0.10(-0.33%)
Apr 19, 2022 30.43 31.19 30.32 30.58 2,090,631 +0.26(+0.86%)
Apr 18, 2022 30.44 30.75 30.04 30.32 1,780,844 -0.08(-0.26%)
Apr 14, 2022 29.83 30.55 29.83 30.40 2,056,701 +0.58(+1.95%)
Apr 13, 2022 29.24 30.11 29.03 29.82 2,486,374 +0.34(+1.15%)
Apr 12, 2022 29.64 30.33 29.38 29.48 3,698,298 +0.25(+0.86%)
Apr 11, 2022 28.74 30.42 28.66 29.23 3,243,268 +0.44(+1.53%)
Apr 08, 2022 28.60 29.24 28.27 28.79 3,221,920 +0.12(+0.42%)
Apr 07, 2022 28.37 28.80 27.64 28.67 2,883,000 +0.18(+0.63%)
Apr 06, 2022 29.33 29.46 28.36 28.49 2,878,161 -1.12(-3.78%)
Apr 05, 2022 29.60 30.02 29.30 29.61 2,171,372 -0.26(-0.87%)
Apr 04, 2022 29.54 29.94 29.11 29.87 2,230,564 +0.45(+1.53%)
Apr 01, 2022 29.88 30.16 29.11 29.42 2,803,845 -0.24(-0.81%)
Mar 31, 2022 30.30 30.46 29.61 29.66 2,338,224 -0.72(-2.37%)
Mar 30, 2022 31.38 31.45 30.30 30.38 2,183,609 -1.13(-3.59%)
Mar 29, 2022 30.80 31.61 30.70 31.51 2,956,547 +1.33(+4.41%)
Mar 28, 2022 29.88 30.25 28.88 30.18 5,785,329 -0.32(-1.05%)
Mar 25, 2022 30.76 30.88 30.25 30.50 1,747,150 -0.13(-0.42%)
Mar 24, 2022 31.20 31.29 30.23 30.63 1,664,533 -0.35(-1.13%)
Mar 23, 2022 31.33 31.41 30.54 30.98 2,008,450 -0.52(-1.65%)
Mar 22, 2022 31.59 32.42 31.09 31.50 3,068,343 +0.49(+1.58%)
Mar 21, 2022 32.49 32.66 30.75 31.01 2,329,962 -1.33(-4.11%)
Mar 18, 2022 31.95 32.34 31.65 32.34 3,017,027 -0.10(-0.31%)
Mar 17, 2022 31.26 32.58 31.17 32.44 2,432,332 +0.40(+1.25%)
Mar 16, 2022 30.34 32.41 30.34 32.04 2,478,500 +0.77(+2.46%)
Mar 15, 2022 29.71 31.28 29.71 31.27 3,274,537 +1.33(+4.44%)
Mar 14, 2022 29.86 30.68 29.54 29.94 2,123,454 +0.10(+0.34%)
Mar 11, 2022 30.78 30.86 29.65 29.84 2,461,477 -1.06(-3.43%)
Mar 10, 2022 29.82 30.91 29.42 30.90 2,104,010 +0.91(+3.03%)
Mar 09, 2022 30.02 30.68 29.87 29.99 2,998,855 +0.04(+0.13%)
Mar 08, 2022 28.55 30.99 28.47 29.95 3,387,373 +1.92(+6.85%)
Mar 07, 2022 29.80 29.92 28.01 28.03 3,701,984 -1.56(-5.27%)
Mar 04, 2022 30.82 30.86 29.05 29.59 3,431,338 -1.41(-4.55%)
Mar 03, 2022 30.64 31.61 29.90 31.00 5,071,128 +0.02(+0.06%)
Mar 02, 2022 29.55 31.09 29.45 30.98 6,392,440 +1.75(+5.99%)
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.