Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 33.71 33.76 33.55 33.75 3,851,076 -0.02(-0.06%)
May 27, 2022 33.70 33.78 33.65 33.77 3,163,676 +0.05(+0.15%)
May 26, 2022 33.58 33.76 33.53 33.72 2,163,114 +0.10(+0.30%)
May 25, 2022 33.42 33.66 33.41 33.62 3,097,077 +0.12(+0.36%)
May 24, 2022 33.20 33.51 33.20 33.50 3,278,760 +0.13(+0.39%)
May 23, 2022 33.25 33.38 33.14 33.37 4,337,260 +0.12(+0.36%)
May 20, 2022 33.35 33.44 33.20 33.25 6,445,616 -0.10(-0.30%)
May 19, 2022 33.40 33.43 33.30 33.35 6,458,526 -0.10(-0.30%)
May 18, 2022 33.50 33.51 33.39 33.45 3,687,413 -0.10(-0.30%)
May 17, 2022 33.54 33.58 33.40 33.55 4,263,522 +0.16(+0.48%)
May 16, 2022 33.36 33.60 33.30 33.39 5,301,296 -0.08(-0.24%)
May 13, 2022 33.45 33.51 33.23 33.47 7,921,100 +0.07(+0.21%)
May 12, 2022 33.30 33.55 33.20 33.40 11,641,729 -0.14(-0.42%)
May 11, 2022 33.37 33.84 33.11 33.54 35,322,848 +2.79(+9.07%)
May 10, 2022 30.00 31.39 29.35 30.75 7,078,842 +0.94(+3.15%)
May 09, 2022 30.20 30.31 28.59 29.81 6,096,370 -0.68(-2.23%)
May 06, 2022 30.23 30.75 30.00 30.49 2,656,275 +0.06(+0.20%)
May 05, 2022 31.37 31.37 30.28 30.43 2,114,819 -1.21(-3.82%)
May 04, 2022 31.49 31.82 30.88 31.64 2,150,845 +0.24(+0.76%)
May 03, 2022 31.07 31.84 30.75 31.40 2,536,176 +0.40(+1.29%)
May 02, 2022 29.78 32.78 29.51 31.00 4,036,831 +1.14(+3.82%)
Apr 29, 2022 30.33 30.88 29.83 29.86 1,024,133 -0.73(-2.39%)
Apr 28, 2022 30.60 30.83 30.12 30.59 1,008,705 +0.39(+1.29%)
Apr 27, 2022 30.20 30.50 30.06 30.20 1,742,305 -0.14(-0.46%)
Apr 26, 2022 31.02 31.32 30.32 30.34 2,294,224 -0.92(-2.94%)
Apr 25, 2022 30.05 31.33 29.90 31.26 3,156,211 +1.08(+3.58%)
Apr 22, 2022 30.27 30.44 30.03 30.18 1,247,379 -0.01(-0.03%)
Apr 21, 2022 31.66 31.91 29.76 30.19 2,599,230 -1.35(-4.28%)
Apr 20, 2022 31.50 31.67 30.81 31.54 1,731,611 +0.07(+0.22%)
Apr 19, 2022 30.92 31.86 30.57 31.47 2,432,302 +0.78(+2.54%)
Apr 18, 2022 30.80 31.01 30.42 30.69 1,404,637 -0.12(-0.39%)
Apr 14, 2022 30.85 31.04 30.50 30.81 1,610,076 -0.10(-0.32%)
Apr 13, 2022 30.45 31.02 30.45 30.91 1,039,345 +0.46(+1.51%)
Apr 12, 2022 31.06 31.07 30.34 30.45 1,168,980 -0.25(-0.81%)
Apr 11, 2022 30.60 30.97 30.31 30.70 1,503,357 -0.15(-0.49%)
Apr 08, 2022 31.19 31.57 30.83 30.85 2,275,277 -0.51(-1.63%)
Apr 07, 2022 31.46 31.63 30.99 31.36 1,503,962 +0.13(+0.42%)
Apr 06, 2022 30.95 31.30 30.65 31.23 1,536,095 -0.03(-0.10%)
Apr 05, 2022 31.50 31.70 31.10 31.26 1,615,904 -0.29(-0.92%)
Apr 04, 2022 31.69 31.80 31.31 31.55 1,367,803 +0.00(+0.00%)
Apr 01, 2022 31.10 31.57 30.88 31.55 1,497,664 +0.73(+2.37%)
Mar 31, 2022 30.99 31.46 30.76 30.82 1,712,268 -0.17(-0.55%)
Mar 30, 2022 30.68 31.07 30.51 30.99 1,404,748 +0.25(+0.81%)
Mar 29, 2022 30.41 30.79 29.93 30.74 1,951,412 +0.46(+1.52%)
Mar 28, 2022 29.61 30.48 29.60 30.28 1,161,133 +0.73(+2.47%)
Mar 25, 2022 29.81 30.11 29.03 29.55 1,633,242 -0.69(-2.28%)
Mar 24, 2022 29.48 30.27 29.35 30.24 1,170,232 +0.84(+2.86%)
Mar 23, 2022 29.79 29.85 29.04 29.40 2,313,986 -0.28(-0.94%)
Mar 22, 2022 29.32 29.75 28.96 29.68 2,320,329 +0.25(+0.85%)
Mar 21, 2022 28.78 30.22 28.22 29.43 4,982,926 +0.65(+2.26%)
Mar 18, 2022 28.42 28.99 28.29 28.78 2,453,854 +0.53(+1.88%)
Mar 17, 2022 27.21 28.49 27.21 28.25 2,419,407 +0.82(+2.99%)
Mar 16, 2022 27.31 27.73 26.92 27.43 937,494 +0.33(+1.22%)
Mar 15, 2022 26.52 27.13 26.34 27.10 1,394,100 +0.60(+2.26%)
Mar 14, 2022 26.71 26.91 26.21 26.50 771,015 -0.15(-0.56%)
Mar 11, 2022 27.25 27.66 26.62 26.65 695,586 -0.43(-1.59%)
Mar 10, 2022 26.87 27.22 26.68 27.08 872,232 -0.12(-0.44%)
Mar 09, 2022 27.23 27.29 26.87 27.20 1,068,757 +0.46(+1.72%)
Mar 08, 2022 26.91 27.36 26.48 26.74 1,965,115 -0.06(-0.22%)
Mar 07, 2022 27.28 27.75 26.73 26.80 2,021,256 -0.63(-2.30%)
Mar 04, 2022 27.46 27.61 27.00 27.43 2,214,814 -0.02(-0.07%)
Mar 03, 2022 27.61 27.75 27.05 27.45 1,174,793 -0.01(-0.04%)
Mar 02, 2022 26.66 27.61 26.37 27.46 2,065,652 +1.02(+3.86%)
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.