Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 28.93 30.09 28.85 29.67 1,794,800 +0.46(+1.57%)
May 18, 2022 30.20 30.49 29.07 29.21 995,411 -1.39(-4.54%)
May 17, 2022 29.90 30.66 29.82 30.60 1,383,254 +1.26(+4.29%)
May 16, 2022 29.17 29.87 28.59 29.34 1,624,691 +0.17(+0.58%)
May 13, 2022 28.45 29.35 28.33 29.17 1,352,641 +0.92(+3.26%)
May 12, 2022 28.58 29.05 27.77 28.25 2,023,914 +0.45(+1.62%)
May 11, 2022 27.21 28.75 27.11 27.80 1,983,786 +0.76(+2.81%)
May 10, 2022 28.34 28.64 26.70 27.04 3,523,425 -1.75(-6.08%)
May 09, 2022 29.07 29.49 28.70 28.79 1,240,260 -0.74(-2.51%)
May 06, 2022 29.81 29.81 28.92 29.53 1,136,915 -0.47(-1.57%)
May 05, 2022 30.79 30.87 29.65 30.00 855,493 -1.01(-3.26%)
May 04, 2022 30.69 31.05 30.07 31.01 1,009,812 +0.46(+1.51%)
May 03, 2022 30.13 30.82 30.13 30.55 1,090,503 +0.53(+1.77%)
May 02, 2022 30.30 30.60 29.35 30.02 1,221,025 -0.21(-0.69%)
Apr 29, 2022 30.74 31.11 30.09 30.23 2,077,446 -0.50(-1.63%)
Apr 28, 2022 30.80 30.92 29.69 30.73 961,832 +0.26(+0.85%)
Apr 27, 2022 29.82 30.62 29.65 30.47 1,328,712 +0.75(+2.52%)
Apr 26, 2022 30.32 30.52 29.68 29.72 1,146,072 -0.79(-2.59%)
Apr 25, 2022 30.36 30.63 29.51 30.51 1,474,171 -0.20(-0.65%)
Apr 22, 2022 31.67 31.69 30.67 30.71 955,457 -1.13(-3.55%)
Apr 21, 2022 32.75 32.85 31.69 31.84 723,429 -0.48(-1.49%)
Apr 20, 2022 31.94 32.66 31.85 32.32 767,673 +0.56(+1.76%)
Apr 19, 2022 30.72 31.95 30.72 31.76 972,057 +1.01(+3.28%)
Apr 18, 2022 30.83 31.00 30.62 30.75 626,349 +0.19(+0.62%)
Apr 14, 2022 30.97 31.29 30.55 30.56 630,066 -0.36(-1.16%)
Apr 13, 2022 30.62 30.94 30.51 30.92 627,554 +0.45(+1.48%)
Apr 12, 2022 30.76 31.15 30.36 30.47 1,002,676 -0.19(-0.62%)
Apr 11, 2022 30.88 31.39 30.59 30.66 744,164 -0.25(-0.81%)
Apr 08, 2022 30.81 31.44 30.78 30.91 875,880 +0.10(+0.32%)
Apr 07, 2022 30.92 31.16 30.35 30.81 1,002,809 -0.20(-0.64%)
Apr 06, 2022 31.42 31.45 30.86 31.01 1,465,027 -0.71(-2.24%)
Apr 05, 2022 31.74 32.14 31.46 31.72 2,038,858 -0.02(-0.06%)
Apr 04, 2022 31.98 32.12 31.53 31.74 1,450,371 -0.09(-0.28%)
Apr 01, 2022 31.79 32.10 31.61 31.83 1,028,949 +0.27(+0.86%)
Mar 31, 2022 31.84 32.01 31.51 31.56 1,019,712 -0.26(-0.82%)
Mar 30, 2022 32.21 32.36 31.75 31.82 803,962 -0.47(-1.46%)
Mar 29, 2022 31.05 32.32 31.05 32.29 1,356,226 +1.50(+4.87%)
Mar 28, 2022 31.32 31.32 30.51 30.79 1,606,061 -0.56(-1.79%)
Mar 25, 2022 30.75 31.40 30.53 31.35 1,446,917 +0.66(+2.15%)
Mar 24, 2022 30.65 30.84 30.37 30.69 842,362 +0.24(+0.79%)
Mar 23, 2022 31.10 31.21 30.41 30.45 1,207,741 -0.51(-1.65%)
Mar 22, 2022 31.43 31.48 30.82 30.96 944,363 -0.40(-1.28%)
Mar 21, 2022 31.22 31.48 30.95 31.36 1,329,408 +0.21(+0.67%)
Mar 18, 2022 30.67 31.22 30.39 31.15 1,827,261 +0.46(+1.50%)
Mar 17, 2022 30.66 30.75 30.35 30.69 1,193,207 -0.05(-0.16%)
Mar 16, 2022 30.07 30.96 29.93 30.74 1,707,836 +0.90(+3.02%)
Mar 15, 2022 30.25 30.47 29.70 29.84 1,781,918 -0.38(-1.26%)
Mar 14, 2022 30.15 30.70 29.97 30.22 1,017,916 +0.72(+2.44%)
Mar 11, 2022 29.56 30.02 29.45 29.50 1,436,456 -0.05(-0.17%)
Mar 10, 2022 29.64 29.04 29.55 939,410 -0.49(-1.63%)
Mar 09, 2022 29.17 30.54 28.97 30.04 1,900,026 +0.52(+1.76%)
Mar 08, 2022 28.69 29.78 28.15 29.52 1,892,350 +0.87(+3.04%)
Mar 07, 2022 30.38 30.50 28.32 28.65 2,821,173 -1.91(-6.25%)
Mar 04, 2022 31.23 31.28 30.49 30.56 1,241,284 -1.25(-3.93%)
Mar 03, 2022 32.24 32.41 31.64 31.81 1,303,695 -0.20(-0.62%)
Mar 02, 2022 31.65 32.19 31.34 32.01 1,530,720 +0.43(+1.36%)
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.