Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 34.43 34.72 33.85 34.49 948,786 -0.32(-0.92%)
May 27, 2022 34.68 34.92 34.12 34.81 1,494,085 +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%)
May 02, 2022 32.24 33.10 31.88 33.05 1,342,815 +0.62(+1.91%)
Apr 29, 2022 33.99 34.35 32.29 32.43 1,596,950 -1.73(-5.06%)
Apr 28, 2022 33.09 34.38 32.34 34.16 2,473,456 +1.79(+5.53%)
Apr 27, 2022 33.20 33.66 32.20 32.37 2,354,467 -0.98(-2.94%)
Apr 26, 2022 34.37 34.80 33.34 33.35 3,139,012 -0.56(-1.65%)
Apr 25, 2022 32.03 33.99 31.60 33.91 2,410,410 +1.55(+4.79%)
Apr 22, 2022 33.55 33.56 32.31 32.36 1,549,283 -1.38(-4.09%)
Apr 21, 2022 34.88 35.33 33.53 33.74 3,283,041 -0.47(-1.37%)
Apr 20, 2022 34.47 35.48 34.16 34.21 1,864,620 +0.15(+0.44%)
Apr 19, 2022 33.03 34.28 33.03 34.06 1,812,304 +1.29(+3.94%)
Apr 18, 2022 32.94 33.57 32.53 32.77 1,920,142 -0.43(-1.30%)
Apr 14, 2022 33.17 33.80 32.81 33.20 3,781,143 +0.03(+0.09%)
Apr 13, 2022 32.07 33.49 32.04 33.17 3,600,432 +1.01(+3.14%)
Apr 12, 2022 32.15 33.21 32.01 32.16 4,682,690 +0.71(+2.26%)
Apr 11, 2022 31.10 32.05 30.90 31.45 3,380,373 +0.43(+1.39%)
Apr 08, 2022 31.07 32.39 30.90 31.02 2,329,859 -0.05(-0.16%)
Apr 07, 2022 31.00 31.35 30.13 31.07 3,376,153 +0.08(+0.26%)
Apr 06, 2022 31.40 31.54 30.71 30.99 2,993,159 -1.03(-3.22%)
Apr 05, 2022 33.17 33.78 31.85 32.02 2,855,471 -1.07(-3.23%)
Apr 04, 2022 32.84 33.45 32.68 33.09 1,961,242 +0.35(+1.07%)
Apr 01, 2022 32.82 33.06 32.27 32.74 2,888,141 +0.36(+1.11%)
Mar 31, 2022 33.55 33.88 32.38 32.38 2,636,331 -1.53(-4.51%)
Mar 30, 2022 34.88 34.90 33.65 33.91 2,306,216 -1.07(-3.06%)
Mar 29, 2022 34.50 35.26 34.33 34.98 2,930,135 +1.15(+3.40%)
Mar 28, 2022 33.38 34.05 33.12 33.83 3,052,776 +0.14(+0.42%)
Mar 25, 2022 34.31 34.60 33.38 33.69 3,707,325 -0.69(-2.01%)
Mar 24, 2022 34.44 36.17 33.50 34.38 8,789,821 -1.65(-4.58%)
Mar 23, 2022 37.38 37.55 35.86 36.03 5,076,577 -1.76(-4.66%)
Mar 22, 2022 37.72 38.32 37.16 37.79 1,583,214 +0.39(+1.04%)
Mar 21, 2022 38.40 38.41 36.73 37.40 2,149,828 -0.99(-2.58%)
Mar 18, 2022 37.71 38.53 37.37 38.39 2,368,412 +0.58(+1.53%)
Mar 17, 2022 37.09 37.85 36.82 37.81 1,433,759 +0.65(+1.75%)
Mar 16, 2022 37.33 37.97 35.83 37.16 2,339,759 +0.41(+1.12%)
Mar 15, 2022 35.48 36.83 35.43 36.75 1,138,677 +1.28(+3.61%)
Mar 14, 2022 37.86 37.87 34.59 35.47 2,379,863 -2.42(-6.39%)
Mar 11, 2022 38.50 39.11 37.80 37.89 1,511,285 -0.39(-1.02%)
Mar 10, 2022 37.63 38.32 38.28 2,373,626 +0.18(+0.47%)
Mar 09, 2022 37.74 38.70 37.74 38.10 1,416,643 +0.92(+2.47%)
Mar 08, 2022 36.87 38.89 36.50 37.18 1,446,755 +0.12(+0.32%)
Mar 07, 2022 38.90 39.26 37.04 37.06 1,765,023 -1.84(-4.73%)
Mar 04, 2022 38.62 38.94 37.99 38.90 1,350,033 -0.16(-0.41%)
Mar 03, 2022 40.80 40.83 38.74 39.06 1,106,797 -1.05(-2.62%)
Mar 02, 2022 39.50 40.53 39.17 40.11 2,094,674 +1.07(+2.74%)
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.