Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 33.59 33.98 33.52 33.93 845,724 +0.24(+0.72%)
May 27, 2022 33.59 33.75 33.54 33.69 602,492 +0.10(+0.29%)
May 26, 2022 33.72 33.77 33.57 33.59 609,832 -0.08(-0.23%)
May 25, 2022 33.48 33.80 33.45 33.67 646,270 +0.18(+0.52%)
May 24, 2022 33.42 33.57 33.06 33.49 759,989 -0.04(-0.12%)
May 23, 2022 33.39 33.71 33.27 33.53 821,167 +0.16(+0.47%)
May 20, 2022 33.26 33.40 32.89 33.37 1,026,822 +0.20(+0.62%)
May 19, 2022 33.15 33.54 33.08 33.17 1,066,498 -0.03(-0.09%)
May 18, 2022 33.01 33.24 32.78 33.20 1,360,690 +0.41(+1.25%)
May 17, 2022 32.64 32.83 32.37 32.79 2,204,563 +0.29(+0.90%)
May 16, 2022 32.58 32.70 32.48 32.50 1,288,541 -0.02(-0.06%)
May 13, 2022 32.70 32.74 31.98 32.52 1,842,701 -0.18(-0.54%)
May 12, 2022 32.61 32.71 32.18 32.69 1,134,151 +0.18(+0.57%)
May 11, 2022 33.00 33.05 32.51 32.51 1,141,664 -0.50(-1.50%)
May 10, 2022 32.84 33.16 32.82 33.00 1,936,242 +0.30(+0.92%)
May 09, 2022 33.29 33.31 32.51 32.70 2,098,788 -0.70(-2.10%)
May 06, 2022 33.25 33.44 33.20 33.40 918,929 +0.13(+0.38%)
May 05, 2022 33.44 33.44 33.15 33.28 1,080,426 -0.25(-0.75%)
May 04, 2022 33.30 33.53 33.21 33.53 1,095,852 +0.33(+1.00%)
May 03, 2022 33.43 33.44 33.17 33.20 2,022,634 -0.06(-0.18%)
May 02, 2022 33.43 33.44 33.19 33.26 1,007,239 -0.03(-0.09%)
Apr 29, 2022 33.40 33.51 33.25 33.29 6,755,864 -0.22(-0.67%)
Apr 28, 2022 33.34 33.54 33.24 33.51 1,215,667 +0.25(+0.76%)
Apr 27, 2022 33.39 33.56 33.19 33.26 1,320,012 -0.11(-0.32%)
Apr 26, 2022 33.35 33.41 33.27 33.36 997,316 -0.03(-0.09%)
Apr 25, 2022 33.59 33.64 33.15 33.39 2,109,548 -0.14(-0.41%)
Apr 22, 2022 33.62 33.73 33.53 33.53 965,124 -0.06(-0.17%)
Apr 21, 2022 33.66 33.70 33.59 33.59 1,434,638 -0.06(-0.17%)
Apr 20, 2022 33.65 33.70 33.61 33.65 1,529,994 +0.06(+0.17%)
Apr 19, 2022 33.62 33.66 33.56 33.59 952,791 +0.01(+0.03%)
Apr 18, 2022 33.59 33.70 33.54 33.58 2,025,925 -0.07(-0.20%)
Apr 14, 2022 33.71 33.72 33.61 33.65 468,744 +0.01(+0.03%)
Apr 13, 2022 33.69 33.74 33.60 33.64 902,622 -0.08(-0.23%)
Apr 12, 2022 33.59 33.74 33.52 33.71 1,027,370 +0.22(+0.67%)
Apr 11, 2022 33.56 33.66 33.49 33.49 714,289 -0.07(-0.20%)
Apr 08, 2022 33.54 33.63 33.52 33.56 957,404 +0.01(+0.03%)
Apr 07, 2022 33.58 33.58 33.45 33.55 985,377 +0.06(+0.17%)
Apr 06, 2022 33.55 33.68 33.39 33.49 1,253,643 -0.06(-0.17%)
Apr 05, 2022 34.00 34.10 33.48 33.55 1,746,785 -0.29(-0.86%)
Apr 04, 2022 33.62 34.03 33.45 33.84 1,563,287 -0.09(-0.26%)
Apr 01, 2022 33.64 33.93 33.48 33.93 1,674,097 +0.29(+0.87%)
Mar 31, 2022 33.49 33.66 33.43 33.64 952,177 +0.14(+0.41%)
Mar 30, 2022 33.53 33.68 33.50 33.50 1,690,523 -0.04(-0.12%)
Mar 29, 2022 33.31 33.80 33.25 33.54 1,691,929 +0.31(+0.94%)
Mar 28, 2022 33.22 33.36 33.11 33.23 573,738 -0.01(-0.03%)
Mar 25, 2022 33.05 33.27 32.92 33.24 1,116,419 +0.13(+0.38%)
Mar 24, 2022 33.03 33.11 32.89 33.11 509,543 +0.10(+0.30%)
Mar 23, 2022 32.98 33.17 32.81 33.01 849,581 -0.03(-0.09%)
Mar 22, 2022 33.16 33.17 32.70 33.04 1,645,817 -0.03(-0.09%)
Mar 21, 2022 33.18 33.35 32.97 33.07 1,815,629 -0.04(-0.12%)
Mar 18, 2022 33.62 33.69 33.11 33.11 3,184,529 -0.38(-1.13%)
Mar 17, 2022 33.60 33.66 33.40 33.49 1,433,349 -0.18(-0.52%)
Mar 16, 2022 33.42 33.67 33.11 33.67 2,698,331 +0.25(+0.76%)
Mar 15, 2022 33.48 33.60 33.33 33.41 1,384,605 +0.04(+0.12%)
Mar 14, 2022 33.59 33.70 33.10 33.37 2,457,463 -0.26(-0.77%)
Mar 11, 2022 33.87 34.08 33.60 33.63 1,073,891 -0.27(-0.80%)
Mar 10, 2022 33.77 34.00 33.90 1,494,998 +0.09(+0.26%)
Mar 09, 2022 33.59 33.84 33.49 33.82 2,579,857 +0.28(+0.83%)
Mar 08, 2022 33.67 33.67 33.34 33.54 1,730,235 -0.07(-0.20%)
Mar 07, 2022 33.47 33.70 33.31 33.61 2,431,481 +0.22(+0.66%)
Mar 04, 2022 33.28 33.60 33.00 33.38 1,497,047 +0.05(+0.14%)
Mar 03, 2022 33.14 33.39 33.05 33.34 2,497,327 +0.26(+0.79%)
Mar 02, 2022 32.80 33.10 32.63 33.07 2,093,989 +0.27(+0.82%)
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.