Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 36.10 36.86 35.70 36.24 28,782,788 +0.08(+0.23%)
May 27, 2022 35.46 36.52 35.46 36.16 15,903,723 +1.85(+5.38%)
May 26, 2022 33.34 34.48 33.14 34.31 11,573,775 +1.12(+3.37%)
May 25, 2022 32.22 33.65 32.09 33.19 12,284,266 +0.75(+2.30%)
May 24, 2022 32.44 32.53 31.62 32.44 10,302,539 -0.27(-0.83%)
May 23, 2022 32.44 32.78 31.89 32.72 13,653,841 +0.38(+1.18%)
May 20, 2022 33.37 33.43 31.21 32.33 15,554,374 -1.01(-3.02%)
May 19, 2022 33.94 34.18 32.72 33.34 14,839,261 -1.05(-3.04%)
May 18, 2022 36.39 36.41 34.26 34.39 14,177,722 -2.58(-6.99%)
May 17, 2022 35.81 37.05 35.65 36.97 14,554,478 +1.97(+5.63%)
May 16, 2022 34.42 35.32 33.99 35.00 9,046,255 +0.68(+1.98%)
May 13, 2022 33.72 34.52 33.56 34.32 9,460,246 +0.88(+2.62%)
May 12, 2022 33.20 33.94 32.66 33.44 12,343,841 -0.02(-0.06%)
May 11, 2022 34.68 35.21 33.40 33.46 10,862,462 -1.57(-4.48%)
May 10, 2022 35.33 36.18 34.93 35.03 15,556,112 +0.49(+1.43%)
May 09, 2022 33.74 34.73 33.71 34.54 10,690,827 -0.07(-0.22%)
May 06, 2022 34.85 35.13 33.89 34.61 10,835,481 -0.77(-2.16%)
May 05, 2022 36.33 36.49 35.00 35.38 8,866,750 -1.38(-3.76%)
May 04, 2022 35.57 36.88 35.12 36.76 10,884,870 +1.37(+3.88%)
May 03, 2022 34.48 35.61 34.41 35.38 8,260,032 +0.80(+2.32%)
May 02, 2022 34.17 34.59 33.60 34.58 10,101,972 +0.40(+1.17%)
Apr 29, 2022 34.86 35.65 34.12 34.18 10,705,610 -0.89(-2.53%)
Apr 28, 2022 34.50 35.39 34.17 35.07 8,166,738 +1.05(+3.10%)
Apr 27, 2022 33.97 34.68 33.68 34.01 10,060,097 +0.10(+0.30%)
Apr 26, 2022 34.32 34.76 33.90 33.91 11,346,631 -0.62(-1.78%)
Apr 25, 2022 34.15 34.57 33.80 34.53 10,622,724 +0.20(+0.57%)
Apr 22, 2022 35.57 35.57 34.29 34.33 9,910,134 -1.40(-3.92%)
Apr 21, 2022 36.62 36.87 35.66 35.73 10,179,305 -1.02(-2.77%)
Apr 20, 2022 36.38 37.12 36.38 36.75 11,867,997 +0.64(+1.78%)
Apr 19, 2022 35.90 36.27 35.68 36.10 9,235,697 +0.24(+0.68%)
Apr 18, 2022 35.03 36.09 35.02 35.86 13,550,341 +0.90(+2.56%)
Apr 14, 2022 35.41 35.54 34.95 34.96 10,241,029 -0.44(-1.24%)
Apr 13, 2022 35.20 35.65 35.17 35.40 10,744,562 +0.05(+0.13%)
Apr 12, 2022 35.95 36.90 35.23 35.36 14,851,586 -0.28(-0.79%)
Apr 11, 2022 35.87 36.60 35.48 35.64 16,535,195 -0.41(-1.14%)
Apr 08, 2022 36.49 37.48 35.72 36.05 35,673,528 -1.33(-3.57%)
Apr 07, 2022 36.42 38.70 36.11 37.38 101,193,000 +4.81(+14.75%)
Apr 06, 2022 33.17 33.35 32.16 32.58 18,732,266 -1.02(-3.03%)
Apr 05, 2022 33.82 34.29 33.43 33.59 11,369,998 -0.60(-1.75%)
Apr 04, 2022 33.39 34.23 33.34 34.19 19,776,804 +0.97(+2.92%)
Apr 01, 2022 33.71 34.15 32.65 33.22 22,325,370 -0.65(-1.93%)
Mar 31, 2022 34.50 34.61 33.42 33.87 28,978,918 -2.37(-6.54%)
Mar 30, 2022 37.07 37.67 36.15 36.24 13,069,566 -0.82(-2.22%)
Mar 29, 2022 36.55 37.20 36.09 37.06 10,977,160 +0.91(+2.50%)
Mar 28, 2022 35.79 36.48 35.08 36.16 20,706,146 -1.02(-2.74%)
Mar 25, 2022 35.84 37.18 35.84 37.18 14,345,839 +1.22(+3.40%)
Mar 24, 2022 35.32 36.16 35.26 35.95 11,435,402 +0.75(+2.12%)
Mar 23, 2022 35.37 36.20 35.20 35.21 16,352,148 -0.47(-1.31%)
Mar 22, 2022 35.43 35.95 34.89 35.67 18,355,686 +0.64(+1.84%)
Mar 21, 2022 34.43 35.23 34.26 35.03 24,404,338 +0.42(+1.21%)
Mar 18, 2022 32.44 35.08 31.88 34.61 65,275,304 +2.43(+7.54%)
Mar 17, 2022 33.03 33.06 31.48 32.18 21,913,616 -1.23(-3.69%)
Mar 16, 2022 32.91 33.42 32.44 33.42 17,986,292 +0.89(+2.73%)
Mar 15, 2022 31.74 32.84 31.60 32.53 16,843,156 +0.71(+2.23%)
Mar 14, 2022 33.56 34.12 31.49 31.82 20,820,320 -2.04(-6.03%)
Mar 11, 2022 33.79 34.29 33.09 33.86 14,187,197 +0.13(+0.39%)
Mar 10, 2022 33.31 33.75 33.73 17,130,702 +0.09(+0.28%)
Mar 09, 2022 33.97 34.15 33.21 33.64 18,947,050 +0.39(+1.18%)
Mar 08, 2022 33.17 34.16 32.94 33.25 25,501,354 +0.21(+0.62%)
Mar 07, 2022 33.40 33.52 32.54 33.04 19,008,180 -0.64(-1.90%)
Mar 04, 2022 33.65 33.83 33.01 33.68 15,508,686 -0.25(-0.74%)
Mar 03, 2022 33.66 34.09 33.36 33.93 18,055,616 +0.29(+0.85%)
Mar 02, 2022 32.28 33.90 32.23 33.64 22,891,564 +2.08(+6.57%)
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.