Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 34.08 34.88 33.66 34.61 3,272,167 +0.65(+1.92%)
May 27, 2022 33.94 34.24 33.79 33.96 1,710,878 +0.29(+0.86%)
May 26, 2022 33.40 33.96 33.40 33.67 1,791,400 +0.78(+2.36%)
May 25, 2022 31.97 33.11 31.88 32.89 2,211,093 +0.88(+2.75%)
May 24, 2022 32.19 32.36 31.61 32.01 2,461,273 -0.64(-1.96%)
May 23, 2022 33.01 33.10 32.36 32.65 1,886,885 +0.04(+0.13%)
May 20, 2022 33.84 33.88 31.74 32.61 2,316,384 -0.61(-1.83%)
May 19, 2022 32.40 33.82 32.31 33.22 2,821,626 +0.44(+1.33%)
May 18, 2022 33.22 33.59 32.62 32.78 2,776,455 -0.95(-2.81%)
May 17, 2022 32.52 33.73 32.52 33.73 1,885,735 +1.72(+5.37%)
May 16, 2022 32.66 32.68 31.66 32.01 2,112,123 -0.81(-2.47%)
May 13, 2022 31.89 32.96 31.79 32.82 2,623,927 +1.48(+4.72%)
May 12, 2022 30.61 31.37 30.52 31.35 8,959,081 +0.54(+1.75%)
May 11, 2022 31.28 31.94 30.78 30.81 2,311,149 -0.22(-0.72%)
May 10, 2022 31.96 32.24 30.35 31.03 2,581,034 -0.44(-1.41%)
May 09, 2022 31.89 32.76 31.39 31.47 2,675,393 -0.98(-3.03%)
May 06, 2022 32.71 32.80 31.77 32.46 2,215,275 -0.11(-0.34%)
May 05, 2022 32.59 33.32 32.17 32.57 3,367,849 -0.75(-2.26%)
May 04, 2022 31.97 33.50 31.35 33.32 3,565,833 +0.72(+2.20%)
May 03, 2022 31.91 32.96 31.65 32.60 3,000,986 +0.69(+2.17%)
May 02, 2022 31.30 31.95 30.92 31.91 2,230,424 +0.43(+1.36%)
Apr 29, 2022 32.11 32.52 31.36 31.48 2,280,171 -0.65(-2.02%)
Apr 28, 2022 31.88 32.31 31.20 32.13 1,777,527 +0.74(+2.37%)
Apr 27, 2022 30.87 31.93 30.60 31.39 1,702,542 +0.68(+2.20%)
Apr 26, 2022 31.88 32.10 30.71 30.71 1,902,887 -1.53(-4.75%)
Apr 25, 2022 32.14 32.33 31.39 32.24 1,481,841 -0.12(-0.37%)
Apr 22, 2022 32.35 32.85 32.06 32.36 2,030,272 -0.75(-2.27%)
Apr 21, 2022 33.74 34.18 32.96 33.12 1,863,565 -0.02(-0.05%)
Apr 20, 2022 33.18 33.62 32.95 33.13 1,550,193 +0.28(+0.86%)
Apr 19, 2022 32.02 32.91 32.02 32.85 1,784,192 +0.97(+3.06%)
Apr 18, 2022 31.51 31.99 31.41 31.88 1,335,475 +0.24(+0.76%)
Apr 14, 2022 31.53 32.00 31.41 31.64 2,465,586 +0.14(+0.43%)
Apr 13, 2022 31.66 31.98 31.34 31.50 1,832,341 -0.18(-0.57%)
Apr 12, 2022 31.87 32.29 31.48 31.68 1,925,089 +0.18(+0.57%)
Apr 11, 2022 30.88 32.11 30.86 31.50 7,499,637 +0.38(+1.21%)
Apr 08, 2022 30.92 31.88 30.70 31.12 2,811,891 +0.06(+0.19%)
Apr 07, 2022 31.37 31.66 30.41 31.06 2,386,075 -0.75(-2.36%)
Apr 06, 2022 31.57 32.06 31.30 31.82 2,348,393 +0.12(+0.38%)
Apr 05, 2022 32.53 32.71 31.61 31.70 2,867,877 -1.46(-4.41%)
Apr 04, 2022 33.48 33.54 33.06 33.16 2,180,420 -0.49(-1.45%)
Apr 01, 2022 33.71 34.12 33.17 33.65 2,001,500 +0.39(+1.18%)
Mar 31, 2022 33.53 33.83 33.24 33.25 1,971,530 -0.62(-1.82%)
Mar 30, 2022 33.87 34.25 33.60 33.87 1,539,243 -0.39(-1.15%)
Mar 29, 2022 34.15 34.86 34.00 34.26 1,749,250 +1.29(+3.92%)
Mar 28, 2022 33.06 33.20 32.55 32.97 1,563,697 -0.02(-0.05%)
Mar 25, 2022 32.88 33.02 32.49 32.99 1,176,706 +0.06(+0.18%)
Mar 24, 2022 32.24 33.13 32.09 32.93 1,592,499 +0.95(+2.97%)
Mar 23, 2022 32.46 32.68 31.74 31.98 2,747,868 -0.89(-2.70%)
Mar 22, 2022 32.99 33.41 32.66 32.87 1,801,737 +0.06(+0.18%)
Mar 21, 2022 33.13 33.18 32.33 32.81 1,753,442 -0.21(-0.62%)
Mar 18, 2022 32.46 33.13 32.14 33.01 3,711,980 +0.23(+0.70%)
Mar 17, 2022 31.90 32.78 31.77 32.78 2,431,921 +0.16(+0.50%)
Mar 16, 2022 31.79 32.84 31.62 32.62 2,009,431 +1.40(+4.49%)
Mar 15, 2022 31.33 31.78 30.83 31.22 1,824,453 +0.18(+0.58%)
Mar 14, 2022 31.00 31.73 30.74 31.04 1,903,575 -0.01(-0.03%)
Mar 11, 2022 31.47 31.71 31.03 31.05 2,932,094 -0.34(-1.09%)
Mar 10, 2022 31.08 31.39 3,074,620 -0.63(-1.98%)
Mar 09, 2022 32.18 32.93 32.00 32.02 3,200,004 +1.15(+3.71%)
Mar 08, 2022 30.37 31.94 29.79 30.88 4,569,624 +0.94(+3.14%)
Mar 07, 2022 31.43 31.53 29.88 29.94 4,379,834 -1.63(-5.17%)
Mar 04, 2022 33.17 33.41 31.29 31.57 5,246,993 -2.55(-7.47%)
Mar 03, 2022 34.64 34.85 33.65 34.12 2,964,215 -0.61(-1.75%)
Mar 02, 2022 33.50 34.97 33.45 34.72 2,693,178 +1.53(+4.61%)
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.