Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 34.04 34.83 33.62 34.57 3,276,567 +0.63(+1.87%)
May 27, 2022 33.92 34.21 33.76 33.93 1,712,298 +0.29(+0.86%)
May 26, 2022 33.37 33.93 33.37 33.64 1,792,886 +0.78(+2.36%)
May 25, 2022 31.94 33.08 31.85 32.87 2,212,928 +0.88(+2.75%)
May 24, 2022 32.17 32.34 31.58 31.99 2,463,315 -0.64(-1.96%)
May 23, 2022 32.99 33.07 32.34 32.63 1,888,450 +0.04(+0.13%)
May 20, 2022 33.81 33.85 31.72 32.58 2,318,306 -0.61(-1.83%)
May 19, 2022 32.37 33.79 32.29 33.19 2,823,967 +0.44(+1.33%)
May 18, 2022 33.19 33.56 32.59 32.76 2,778,758 -0.95(-2.81%)
May 17, 2022 32.49 33.70 32.49 33.70 1,887,300 +1.72(+5.37%)
May 16, 2022 32.64 32.65 31.64 31.99 2,113,876 -0.81(-2.47%)
May 13, 2022 31.87 32.93 31.76 32.80 2,626,104 +1.48(+4.72%)
May 12, 2022 30.59 31.35 30.49 31.32 8,966,515 +0.54(+1.75%)
May 11, 2022 31.25 31.91 30.76 30.78 2,313,066 -0.22(-0.72%)
May 10, 2022 31.93 32.21 30.32 31.00 2,583,176 -0.44(-1.41%)
May 09, 2022 31.87 32.73 31.36 31.45 2,677,613 -0.98(-3.03%)
May 06, 2022 32.69 32.77 31.75 32.43 2,217,113 -0.11(-0.34%)
May 05, 2022 32.57 33.29 32.14 32.54 3,370,644 -0.75(-2.26%)
May 04, 2022 31.94 33.47 31.33 33.29 3,568,791 +0.72(+2.20%)
May 03, 2022 31.88 32.93 31.63 32.58 3,003,476 +0.69(+2.17%)
May 02, 2022 31.28 31.93 30.90 31.88 2,232,274 +0.43(+1.36%)
Apr 29, 2022 32.08 32.49 31.34 31.46 2,282,063 -0.65(-2.02%)
Apr 28, 2022 31.85 32.29 31.18 32.11 1,779,001 +0.74(+2.37%)
Apr 27, 2022 30.84 31.90 30.58 31.36 1,703,955 +0.67(+2.20%)
Apr 26, 2022 31.85 32.07 30.69 30.69 1,904,466 -1.53(-4.75%)
Apr 25, 2022 32.11 32.30 31.36 32.22 1,483,071 -0.12(-0.37%)
Apr 22, 2022 32.32 32.82 32.04 32.34 2,031,956 -0.75(-2.27%)
Apr 21, 2022 33.71 34.15 32.93 33.09 1,865,111 -0.02(-0.05%)
Apr 20, 2022 33.15 33.59 32.93 33.11 1,551,479 +0.28(+0.86%)
Apr 19, 2022 31.99 32.88 31.99 32.82 1,785,673 +0.97(+3.06%)
Apr 18, 2022 31.48 31.96 31.38 31.85 1,336,583 +0.24(+0.76%)
Apr 14, 2022 31.50 31.98 31.38 31.61 2,467,632 +0.14(+0.43%)
Apr 13, 2022 31.64 31.95 31.32 31.47 1,833,861 -0.18(-0.57%)
Apr 12, 2022 31.84 32.26 31.45 31.65 1,926,686 +0.18(+0.57%)
Apr 11, 2022 30.86 32.08 30.83 31.47 7,505,859 +0.38(+1.21%)
Apr 08, 2022 30.89 31.86 30.68 31.10 2,814,224 +0.06(+0.19%)
Apr 07, 2022 31.35 31.63 30.39 31.04 2,388,055 -0.75(-2.36%)
Apr 06, 2022 31.54 32.04 31.28 31.79 2,350,342 +0.12(+0.38%)
Apr 05, 2022 32.50 32.68 31.58 31.67 2,870,256 -1.46(-4.41%)
Apr 04, 2022 33.46 33.52 33.03 33.13 2,182,229 -0.49(-1.45%)
Apr 01, 2022 33.69 34.09 33.14 33.62 2,003,161 +0.39(+1.18%)
Mar 31, 2022 33.51 33.81 33.22 33.22 1,973,166 -0.62(-1.82%)
Mar 30, 2022 33.84 34.22 33.57 33.84 1,540,520 -0.39(-1.15%)
Mar 29, 2022 34.12 34.83 33.98 34.23 1,750,702 +1.29(+3.91%)
Mar 28, 2022 33.03 33.17 32.52 32.94 1,564,994 -0.02(-0.05%)
Mar 25, 2022 32.85 32.99 32.46 32.96 1,177,683 +0.06(+0.18%)
Mar 24, 2022 32.21 33.11 32.06 32.90 1,593,821 +0.95(+2.97%)
Mar 23, 2022 32.43 32.65 31.71 31.95 2,750,148 -0.89(-2.70%)
Mar 22, 2022 32.96 33.39 32.64 32.84 1,803,231 +0.06(+0.18%)
Mar 21, 2022 33.11 33.16 32.30 32.78 1,754,897 -0.20(-0.62%)
Mar 18, 2022 32.43 33.11 32.11 32.99 3,715,060 +0.23(+0.70%)
Mar 17, 2022 31.88 32.76 31.74 32.76 2,433,939 +0.16(+0.50%)
Mar 16, 2022 31.76 32.81 31.59 32.59 2,011,098 +1.40(+4.49%)
Mar 15, 2022 31.30 31.76 30.80 31.19 1,825,966 +0.18(+0.58%)
Mar 14, 2022 30.97 31.70 30.71 31.01 1,905,154 -0.01(-0.03%)
Mar 11, 2022 31.44 31.69 31.00 31.02 2,934,527 -0.34(-1.09%)
Mar 10, 2022 31.06 31.36 3,077,171 -0.63(-1.98%)
Mar 09, 2022 32.15 32.90 31.98 31.99 3,202,659 +1.14(+3.71%)
Mar 08, 2022 30.35 31.91 29.77 30.85 4,573,415 +0.94(+3.14%)
Mar 07, 2022 31.41 31.50 29.85 29.91 4,383,468 -1.63(-5.17%)
Mar 04, 2022 33.14 33.39 31.26 31.54 5,251,346 -2.55(-7.47%)
Mar 03, 2022 34.61 34.82 33.63 34.09 2,966,674 -0.61(-1.75%)
Mar 02, 2022 33.47 34.94 33.42 34.69 2,695,412 +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.