Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 31.28 31.30 30.80 31.05 32,557,034 -0.25(-0.81%)
May 27, 2022 31.09 31.40 30.94 31.31 12,793,815 +0.56(+1.81%)
May 26, 2022 30.56 31.21 30.23 30.75 20,294,892 +0.42(+1.38%)
May 25, 2022 30.09 30.43 29.93 30.33 22,864,672 +0.23(+0.78%)
May 24, 2022 30.17 30.29 29.78 30.10 19,152,324 -0.31(-1.02%)
May 23, 2022 30.33 30.54 30.02 30.41 17,797,662 +0.28(+0.94%)
May 20, 2022 30.29 30.46 29.50 30.13 22,399,456 +0.00(+0.00%)
May 19, 2022 30.59 30.94 29.81 30.13 34,392,684 -1.34(-4.27%)
May 18, 2022 32.80 32.89 31.36 31.47 20,995,096 -1.40(-4.27%)
May 17, 2022 32.80 33.10 32.46 32.87 26,995,464 +0.49(+1.50%)
May 16, 2022 32.31 32.75 32.12 32.39 18,330,734 -0.17(-0.51%)
May 13, 2022 32.25 32.99 32.21 32.55 11,614,623 +0.42(+1.30%)
May 12, 2022 32.18 32.50 31.51 32.13 20,770,950 -0.17(-0.51%)
May 11, 2022 31.86 32.89 31.86 32.30 17,393,490 +0.38(+1.19%)
May 10, 2022 33.13 33.17 31.71 31.92 25,349,878 -0.82(-2.50%)
May 09, 2022 33.57 33.64 32.60 32.74 18,082,482 -1.13(-3.34%)
May 06, 2022 33.83 34.11 32.80 33.87 23,791,712 +0.13(+0.38%)
May 05, 2022 34.17 34.38 33.42 33.74 14,384,742 -0.83(-2.39%)
May 04, 2022 33.67 34.62 33.50 34.57 14,791,766 +0.94(+2.81%)
May 03, 2022 33.45 33.92 33.20 33.62 12,454,285 +0.23(+0.70%)
May 02, 2022 33.54 33.73 32.77 33.39 14,039,157 -0.05(-0.15%)
Apr 29, 2022 34.13 34.29 33.28 33.44 16,524,380 -0.85(-2.47%)
Apr 28, 2022 33.61 34.43 33.51 34.29 13,206,245 +0.71(+2.12%)
Apr 27, 2022 33.31 34.00 33.21 33.57 13,598,752 +0.36(+1.08%)
Apr 26, 2022 33.77 33.79 33.19 33.21 11,002,085 -0.52(-1.53%)
Apr 25, 2022 33.61 33.79 32.93 33.73 12,033,105 +0.12(+0.35%)
Apr 22, 2022 35.10 35.32 33.59 33.61 21,595,240 -1.73(-4.90%)
Apr 21, 2022 36.42 37.17 35.05 35.35 17,927,380 +0.97(+2.83%)
Apr 20, 2022 34.56 34.88 34.28 34.37 14,334,101 +0.01(+0.03%)
Apr 19, 2022 33.92 34.39 33.82 34.36 13,097,876 +0.53(+1.55%)
Apr 18, 2022 33.79 34.27 33.68 33.84 10,503,929 -0.30(-0.88%)
Apr 14, 2022 33.98 34.27 33.94 34.14 13,070,796 +0.17(+0.49%)
Apr 13, 2022 33.53 34.08 33.53 33.97 8,757,040 +0.47(+1.39%)
Apr 12, 2022 33.47 33.97 33.29 33.51 14,141,076 +0.17(+0.50%)
Apr 11, 2022 33.22 33.92 33.15 33.34 11,451,297 -0.09(-0.26%)
Apr 08, 2022 33.57 33.77 33.02 33.43 11,483,359 -0.40(-1.18%)
Apr 07, 2022 33.57 33.97 32.97 33.83 14,088,004 +0.07(+0.20%)
Apr 06, 2022 34.04 34.35 33.55 33.76 14,872,692 -0.58(-1.70%)
Apr 05, 2022 34.66 35.76 34.29 34.34 15,296,889 -0.33(-0.95%)
Apr 04, 2022 34.49 34.73 33.92 34.67 12,043,402 +0.10(+0.28%)
Apr 01, 2022 36.77 36.78 34.31 34.58 21,606,908 -1.89(-5.18%)
Mar 31, 2022 36.84 37.06 36.46 36.47 16,620,313 -0.34(-0.93%)
Mar 30, 2022 36.76 36.99 36.44 36.81 9,034,270 +0.12(+0.32%)
Mar 29, 2022 36.73 36.85 36.18 36.69 15,655,819 +0.15(+0.40%)
Mar 28, 2022 35.91 36.57 35.66 36.54 16,201,962 +0.59(+1.65%)
Mar 25, 2022 35.76 35.97 35.49 35.95 8,820,500 +0.23(+0.65%)
Mar 24, 2022 35.61 36.07 35.39 35.72 11,708,959 +0.28(+0.80%)
Mar 23, 2022 35.80 35.96 35.38 35.43 19,890,890 -0.38(-1.06%)
Mar 22, 2022 35.93 36.08 35.53 35.81 21,167,000 -0.08(-0.22%)
Mar 21, 2022 35.13 36.12 35.13 35.89 15,726,949 +0.54(+1.51%)
Mar 18, 2022 35.31 35.40 34.98 35.36 23,645,262 +0.01(+0.03%)
Mar 17, 2022 35.10 35.37 34.41 35.35 18,254,144 +0.67(+1.94%)
Mar 16, 2022 33.74 34.68 33.55 34.67 24,237,786 +1.22(+3.64%)
Mar 15, 2022 33.72 33.89 33.09 33.46 25,244,506 +0.13(+0.38%)
Mar 14, 2022 33.88 34.10 33.13 33.33 14,707,815 -0.45(-1.33%)
Mar 11, 2022 34.36 34.66 33.72 33.78 22,549,678 -0.19(-0.57%)
Mar 10, 2022 33.38 34.22 33.97 24,922,032 +0.27(+0.81%)
Mar 09, 2022 34.75 34.79 33.36 33.70 22,327,682 -0.37(-1.09%)
Mar 08, 2022 35.76 36.30 34.02 34.07 28,552,106 -1.97(-5.46%)
Mar 07, 2022 36.23 37.62 35.99 36.04 26,461,108 -0.41(-1.12%)
Mar 04, 2022 34.12 36.50 34.00 36.45 30,966,030 +2.08(+6.06%)
Mar 03, 2022 33.79 34.96 33.79 34.36 21,536,598 +0.66(+1.96%)
Mar 02, 2022 32.62 33.84 32.48 33.70 15,451,897 +1.24(+3.81%)
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.