Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 32.59 32.95 31.68 32.28 170,857 +0.09(+0.27%)
May 27, 2022 32.04 32.72 31.93 32.19 63,252 +0.14(+0.44%)
May 26, 2022 31.51 32.21 31.51 32.05 61,533 +0.42(+1.33%)
May 25, 2022 31.48 31.79 31.19 31.63 84,483 +0.01(+0.03%)
May 24, 2022 31.63 31.76 30.78 31.62 126,189 -0.29(-0.91%)
May 23, 2022 31.54 32.22 31.25 31.91 102,753 +0.29(+0.92%)
May 20, 2022 32.17 32.17 30.81 31.62 193,124 -0.54(-1.69%)
May 19, 2022 30.50 32.89 30.50 32.17 197,089 +0.99(+3.18%)
May 18, 2022 30.70 31.22 30.31 31.17 266,756 -0.19(-0.62%)
May 17, 2022 30.90 31.93 30.78 31.37 105,750 +0.90(+2.97%)
May 16, 2022 30.75 30.89 29.96 30.46 144,948 -0.58(-1.87%)
May 13, 2022 30.99 32.17 30.91 31.04 180,244 +0.65(+2.13%)
May 12, 2022 30.26 31.60 29.62 30.39 329,341 -0.60(-1.92%)
May 11, 2022 32.57 32.69 30.91 30.99 396,916 -1.94(-5.88%)
May 10, 2022 34.98 35.32 32.17 32.93 321,783 -1.86(-5.34%)
May 09, 2022 37.91 37.91 34.58 34.79 358,981 -4.37(-11.17%)
May 06, 2022 37.65 39.66 37.29 39.16 97,364 +0.40(+1.03%)
May 05, 2022 39.31 39.73 37.35 38.76 151,709 -0.93(-2.35%)
May 04, 2022 39.13 39.70 37.82 39.70 103,237 +0.46(+1.17%)
May 03, 2022 37.84 39.68 37.66 39.24 111,493 +1.12(+2.93%)
May 02, 2022 39.83 39.83 37.30 38.12 227,056 -1.72(-4.32%)
Apr 29, 2022 40.76 41.57 39.63 39.84 81,692 -0.57(-1.41%)
Apr 28, 2022 39.43 41.10 39.38 40.41 120,510 +1.07(+2.72%)
Apr 27, 2022 39.37 39.86 38.20 39.34 237,777 -0.10(-0.26%)
Apr 26, 2022 41.31 41.31 39.35 39.45 139,998 -1.54(-3.75%)
Apr 25, 2022 39.96 41.33 38.78 40.98 325,116 +0.37(+0.92%)
Apr 22, 2022 43.02 43.02 40.31 40.61 293,248 -1.94(-4.55%)
Apr 21, 2022 48.53 48.68 42.36 42.55 347,958 -5.99(-12.34%)
Apr 20, 2022 48.76 49.27 47.05 48.54 171,899 -0.60(-1.21%)
Apr 19, 2022 47.29 49.14 46.87 49.14 273,380 +1.71(+3.61%)
Apr 18, 2022 45.95 47.60 45.95 47.42 242,350 +1.18(+2.54%)
Apr 14, 2022 45.50 46.27 45.34 46.25 59,801 +0.66(+1.44%)
Apr 13, 2022 44.55 46.02 44.55 45.59 173,390 +1.08(+2.43%)
Apr 12, 2022 44.18 44.78 43.76 44.51 72,693 +0.38(+0.86%)
Apr 11, 2022 45.11 45.11 43.67 44.13 69,886 -0.70(-1.56%)
Apr 08, 2022 44.48 45.09 44.41 44.83 51,287 +0.23(+0.52%)
Apr 07, 2022 43.44 44.82 43.06 44.60 75,918 +1.15(+2.65%)
Apr 06, 2022 43.29 43.97 42.84 43.45 108,849 +0.30(+0.70%)
Apr 05, 2022 44.75 45.77 42.96 43.14 154,300 -1.59(-3.56%)
Apr 04, 2022 44.49 45.00 44.48 44.74 86,012 +0.23(+0.52%)
Apr 01, 2022 43.53 44.50 43.47 44.50 142,458 +1.07(+2.47%)
Mar 31, 2022 43.51 43.89 43.31 43.43 70,598 +0.09(+0.20%)
Mar 30, 2022 43.41 44.02 43.01 43.34 75,576 -0.21(-0.48%)
Mar 29, 2022 43.29 43.65 42.57 43.55 92,708 -0.01(-0.02%)
Mar 28, 2022 43.84 44.52 42.97 43.56 120,060 -0.36(-0.83%)
Mar 25, 2022 43.53 44.19 43.53 43.92 104,847 +0.08(+0.18%)
Mar 24, 2022 42.99 44.10 42.67 43.85 170,641 +1.14(+2.67%)
Mar 23, 2022 41.41 42.89 40.82 42.70 153,534 +1.69(+4.11%)
Mar 22, 2022 41.35 41.58 40.89 41.02 162,408 -0.16(-0.40%)
Mar 21, 2022 41.04 41.61 40.65 41.18 163,652 +0.29(+0.70%)
Mar 18, 2022 41.42 41.73 40.65 40.90 171,435 -0.16(-0.40%)
Mar 17, 2022 39.68 41.35 38.88 41.06 297,114 +1.91(+4.88%)
Mar 16, 2022 39.40 39.97 38.33 39.15 135,666 +0.10(+0.24%)
Mar 15, 2022 38.94 39.37 37.68 39.06 188,911 +0.24(+0.62%)
Mar 14, 2022 39.96 41.04 38.28 38.81 332,081 -0.92(-2.33%)
Mar 11, 2022 39.91 40.15 39.00 39.74 152,534 -0.15(-0.37%)
Mar 10, 2022 39.85 40.61 39.27 39.89 222,087 +0.61(+1.54%)
Mar 09, 2022 39.15 39.73 38.36 39.28 163,111 +0.02(+0.04%)
Mar 08, 2022 41.15 41.15 38.76 39.26 317,579 -1.26(-3.11%)
Mar 07, 2022 38.56 41.42 36.96 40.53 481,149 +2.84(+7.52%)
Mar 04, 2022 36.00 38.04 35.88 37.69 226,242 +1.93(+5.40%)
Mar 03, 2022 35.62 36.29 34.97 35.76 148,200 +0.46(+1.30%)
Mar 02, 2022 35.77 35.91 34.52 35.30 109,108 -0.36(-1.00%)
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.