Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 33.38 34.13 32.97 33.73 7,013,770 +0.16(+0.48%)
May 27, 2022 33.23 33.60 32.97 33.57 4,524,064 +0.66(+2.00%)
May 26, 2022 31.85 32.99 31.81 32.91 8,292,155 +1.42(+4.51%)
May 25, 2022 30.85 31.62 30.78 31.49 5,492,353 +0.40(+1.29%)
May 24, 2022 31.40 31.51 30.35 31.09 6,546,649 -0.46(-1.45%)
May 23, 2022 30.74 31.78 30.73 31.55 5,823,479 +0.59(+1.90%)
May 20, 2022 31.79 31.82 30.12 30.96 6,473,055 -0.36(-1.16%)
May 19, 2022 31.52 31.91 31.02 31.32 5,948,198 -0.50(-1.59%)
May 18, 2022 33.48 33.48 31.60 31.83 8,353,504 -2.08(-6.15%)
May 17, 2022 33.41 33.95 33.33 33.91 4,412,985 +1.02(+3.10%)
May 16, 2022 33.02 33.20 32.32 32.89 4,357,425 -0.32(-0.96%)
May 13, 2022 33.17 33.39 32.74 33.21 4,331,079 +0.31(+0.94%)
May 12, 2022 32.44 32.93 32.23 32.90 5,374,179 +0.31(+0.95%)
May 11, 2022 33.22 33.71 32.55 32.60 5,837,187 -1.05(-3.11%)
May 10, 2022 33.86 34.02 33.00 33.64 5,247,899 +0.22(+0.67%)
May 09, 2022 33.88 34.31 33.28 33.42 5,518,831 -1.03(-2.98%)
May 06, 2022 34.01 34.59 33.49 34.45 5,199,422 +0.31(+0.90%)
May 05, 2022 34.37 34.50 33.60 34.14 4,896,074 -0.69(-1.99%)
May 04, 2022 33.88 34.86 33.61 34.83 4,916,022 +1.07(+3.16%)
May 03, 2022 33.68 34.04 33.47 33.76 4,265,327 +0.16(+0.47%)
May 02, 2022 32.88 33.63 32.71 33.60 6,707,587 +0.72(+2.19%)
Apr 29, 2022 33.76 34.27 32.81 32.88 5,470,267 -1.13(-3.32%)
Apr 28, 2022 34.11 34.30 33.38 34.02 6,091,693 +0.31(+0.91%)
Apr 27, 2022 33.25 33.89 32.56 33.71 10,430,412 +0.53(+1.61%)
Apr 26, 2022 33.83 34.34 32.92 33.17 12,499,430 +1.01(+3.14%)
Apr 25, 2022 31.38 32.19 31.03 32.17 9,154,799 +0.58(+1.83%)
Apr 22, 2022 32.22 32.33 31.48 31.59 6,850,664 -0.78(-2.42%)
Apr 21, 2022 32.89 33.07 32.24 32.37 4,846,813 -0.03(-0.09%)
Apr 20, 2022 32.71 32.99 32.33 32.40 5,308,479 -0.04(-0.12%)
Apr 19, 2022 31.76 32.49 31.73 32.44 5,793,137 +0.79(+2.48%)
Apr 18, 2022 31.52 31.88 31.36 31.65 3,988,813 +0.17(+0.53%)
Apr 14, 2022 31.72 31.83 31.41 31.48 4,444,435 -0.17(-0.53%)
Apr 13, 2022 31.32 31.68 31.32 31.65 3,514,026 +0.30(+0.95%)
Apr 12, 2022 31.63 31.95 31.32 31.35 4,395,017 -0.11(-0.36%)
Apr 11, 2022 31.74 32.07 31.38 31.46 4,020,674 -0.39(-1.23%)
Apr 08, 2022 32.17 32.26 31.72 31.86 5,479,306 -0.30(-0.93%)
Apr 07, 2022 32.30 32.42 31.54 32.16 6,088,794 -0.48(-1.46%)
Apr 06, 2022 32.91 32.98 32.41 32.63 5,271,449 -0.70(-2.10%)
Apr 05, 2022 33.95 34.06 33.20 33.33 4,288,839 -0.86(-2.51%)
Apr 04, 2022 33.96 34.27 33.66 34.19 3,702,405 +0.21(+0.63%)
Apr 01, 2022 34.83 34.83 33.57 33.98 3,801,612 -0.51(-1.49%)
Mar 31, 2022 34.88 35.00 34.48 34.49 5,448,159 -0.63(-1.78%)
Mar 30, 2022 35.66 35.77 34.81 35.12 6,622,546 -0.69(-1.93%)
Mar 29, 2022 35.84 36.00 35.61 35.81 4,069,218 +0.35(+0.98%)
Mar 28, 2022 35.74 35.75 34.99 35.46 3,204,936 -0.39(-1.09%)
Mar 25, 2022 35.98 36.17 35.67 35.86 3,143,761 +0.02(+0.05%)
Mar 24, 2022 35.29 36.00 35.12 35.84 6,007,564 +0.75(+2.13%)
Mar 23, 2022 35.70 35.93 35.01 35.09 3,348,118 -0.74(-2.06%)
Mar 22, 2022 35.60 35.92 35.39 35.83 6,540,795 +0.50(+1.43%)
Mar 21, 2022 35.54 35.88 35.09 35.32 5,037,084 -0.21(-0.58%)
Mar 18, 2022 35.30 35.57 34.82 35.53 10,777,656 +0.30(+0.85%)
Mar 17, 2022 34.66 35.24 34.32 35.23 5,351,966 +0.36(+1.05%)
Mar 16, 2022 34.45 35.45 34.13 34.87 6,696,057 +0.67(+1.97%)
Mar 15, 2022 34.12 34.45 33.83 34.19 4,484,158 +0.36(+1.05%)
Mar 14, 2022 34.53 34.71 33.44 33.84 5,468,055 -0.21(-0.63%)
Mar 11, 2022 34.92 35.05 34.00 34.05 5,268,967 -0.53(-1.54%)
Mar 10, 2022 34.57 34.74 34.14 34.59 4,855,800 -0.58(-1.65%)
Mar 09, 2022 35.59 35.66 35.13 35.16 5,591,213 +0.62(+1.79%)
Mar 08, 2022 34.85 35.52 33.91 34.55 5,659,273 -0.30(-0.86%)
Mar 07, 2022 36.28 36.28 34.83 34.85 5,697,099 -1.46(-4.02%)
Mar 04, 2022 36.47 36.77 36.08 36.31 4,702,635 -0.74(-1.99%)
Mar 03, 2022 37.15 37.43 36.75 37.04 3,677,529 -0.18(-0.48%)
Mar 02, 2022 36.38 37.43 36.16 37.22 4,825,091 +1.18(+3.27%)
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.