Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 34.68 34.92 34.12 34.81 1,493,925 +0.43(+1.25%)
May 26, 2022 33.07 34.60 32.98 34.38 2,032,971 +1.41(+4.28%)
May 25, 2022 31.54 33.12 31.54 32.97 2,143,944 +1.60(+5.10%)
May 24, 2022 31.96 32.10 30.65 31.37 2,014,751 -0.88(-2.73%)
May 23, 2022 33.32 33.36 32.04 32.25 1,370,412 -0.77(-2.33%)
May 20, 2022 33.17 33.24 31.69 33.02 1,418,866 +0.30(+0.92%)
May 19, 2022 31.85 33.44 31.70 32.72 2,864,554 +0.84(+2.63%)
May 18, 2022 33.50 33.50 31.68 31.88 1,989,447 -2.15(-6.32%)
May 17, 2022 33.70 34.06 32.72 34.03 1,403,052 +1.14(+3.47%)
May 16, 2022 33.28 33.69 31.79 32.89 1,665,565 -0.44(-1.32%)
May 13, 2022 32.76 33.88 32.56 33.33 2,206,190 +0.57(+1.74%)
May 12, 2022 30.70 33.11 30.55 32.76 2,828,775 +1.88(+6.09%)
May 11, 2022 33.18 33.39 30.80 30.88 2,742,408 -2.30(-6.93%)
May 10, 2022 33.95 34.12 32.54 33.18 2,258,052 -0.16(-0.48%)
May 09, 2022 32.42 33.91 32.42 33.34 2,954,088 +0.13(+0.39%)
May 06, 2022 33.60 33.73 32.16 33.21 2,146,377 -0.76(-2.24%)
May 05, 2022 34.84 35.46 33.63 33.97 2,079,094 -1.74(-4.87%)
May 04, 2022 33.72 35.84 33.32 35.71 2,462,653 +1.98(+5.87%)
May 03, 2022 33.00 33.89 32.78 33.73 1,055,953 +0.68(+2.06%)
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.