Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 32.43 32.43 32.40 32.40 4,691 -0.27(-0.82%)
May 27, 2022 32.49 32.67 32.49 32.67 8,188 +0.33(+1.03%)
May 26, 2022 32.02 32.33 32.02 32.33 22,342 +0.44(+1.38%)
May 25, 2022 31.46 31.89 31.46 31.89 9,357 +0.48(+1.54%)
May 24, 2022 31.20 31.41 31.20 31.41 8,773 +0.22(+0.71%)
May 23, 2022 31.22 31.24 31.19 31.19 2,339 +0.03(+0.11%)
May 20, 2022 31.27 31.27 31.15 31.15 2,456 +0.02(+0.05%)
May 19, 2022 30.88 31.13 30.88 31.13 27,138 +0.14(+0.44%)
May 18, 2022 31.07 31.07 31.00 31.00 116 -0.23(-0.74%)
May 17, 2022 31.23 31.23 31.23 31.23 0 -0.03(-0.11%)
May 16, 2022 31.26 31.26 31.26 31.26 0 -0.01(-0.03%)
May 13, 2022 31.32 31.34 31.22 31.27 3,627 +0.06(+0.19%)
May 12, 2022 31.19 31.22 31.19 31.21 5,848 -0.10(-0.33%)
May 11, 2022 31.34 31.43 31.31 31.31 5,965 -0.14(-0.43%)
May 10, 2022 31.39 31.45 31.37 31.45 4,678 +0.18(+0.57%)
May 09, 2022 31.27 31.27 31.27 31.27 9 -0.30(-0.95%)
May 06, 2022 31.58 31.65 31.57 31.57 2,339 -0.17(-0.54%)
May 05, 2022 32.06 32.07 31.74 31.74 8,422 -0.47(-1.47%)
May 04, 2022 32.04 32.33 31.97 32.22 8,071 +0.29(+0.90%)
May 03, 2022 31.93 31.93 31.93 31.93 0 +0.16(+0.51%)
May 02, 2022 31.77 31.77 31.77 31.77 1,169 -0.10(-0.31%)
Apr 29, 2022 32.10 32.10 31.87 31.87 10,698 -0.40(-1.25%)
Apr 28, 2022 32.21 32.27 32.16 32.27 7,286 +0.08(+0.24%)
Apr 27, 2022 32.27 32.27 32.19 32.19 4,700 -0.15(-0.46%)
Apr 26, 2022 32.38 32.38 32.34 32.34 2,483 -0.11(-0.34%)
Apr 25, 2022 32.27 32.45 32.27 32.45 10,912 +0.13(+0.42%)
Apr 22, 2022 32.38 32.38 32.32 32.32 4,700 -0.16(-0.49%)
Apr 21, 2022 32.84 32.84 32.48 32.48 5,053 -0.20(-0.63%)
Apr 20, 2022 32.69 32.69 32.68 32.68 1,176 +0.09(+0.26%)
Apr 19, 2022 32.60 32.60 32.60 32.60 4 -0.04(-0.13%)
Apr 18, 2022 32.64 32.64 32.64 32.64 0 -0.09(-0.26%)
Apr 14, 2022 32.76 32.76 32.69 32.73 3,526 -0.17(-0.52%)
Apr 13, 2022 32.90 32.90 32.90 32.90 0 +0.21(+0.65%)
Apr 12, 2022 32.68 32.68 32.68 32.68 0 +0.18(+0.55%)
Apr 11, 2022 32.62 32.62 32.50 32.50 3,746 -0.24(-0.73%)
Apr 08, 2022 32.85 32.85 32.74 32.74 2,571 -0.23(-0.70%)
Apr 07, 2022 32.97 32.97 32.97 32.97 0 -0.09(-0.26%)
Apr 06, 2022 33.03 33.12 33.03 33.06 3,525 -0.27(-0.82%)
Apr 05, 2022 33.64 33.64 33.33 33.33 3,644 -0.33(-0.99%)
Apr 04, 2022 33.53 33.66 33.53 33.66 3,643 +0.20(+0.61%)
Apr 01, 2022 33.46 33.46 33.46 33.46 235 -0.05(-0.16%)
Mar 31, 2022 33.54 33.54 33.51 33.51 3,549 -0.05(-0.14%)
Mar 30, 2022 33.63 33.63 33.56 33.56 141 -0.05(-0.16%)
Mar 29, 2022 33.37 33.61 33.37 33.61 6,151 +0.43(+1.29%)
Mar 28, 2022 33.13 33.19 33.13 33.19 473 +0.15(+0.46%)
Mar 25, 2022 33.15 33.15 33.03 33.03 3,667 -0.19(-0.59%)
Mar 24, 2022 33.21 33.23 33.17 33.23 1,626 +0.02(+0.05%)
Mar 23, 2022 33.22 33.22 33.17 33.21 4,968 -0.04(-0.13%)
Mar 22, 2022 33.11 33.25 33.11 33.25 6,151 +0.12(+0.36%)
Mar 21, 2022 33.42 33.42 33.10 33.13 4,968 -0.32(-0.96%)
Mar 18, 2022 33.34 33.46 33.34 33.46 8,166 +0.12(+0.35%)
Mar 17, 2022 33.19 33.34 33.19 33.34 8,636 +0.19(+0.56%)
Mar 16, 2022 32.97 33.15 32.83 33.15 20,821 +0.52(+1.58%)
Mar 15, 2022 32.49 32.67 32.49 32.64 7,217 +0.25(+0.77%)
Mar 14, 2022 32.73 32.73 32.39 32.39 8,517 -0.44(-1.33%)
Mar 11, 2022 32.98 32.98 32.82 32.82 3,075 -0.25(-0.77%)
Mar 10, 2022 33.12 33.12 33.07 33.08 2,368 -0.25(-0.74%)
Mar 09, 2022 33.24 33.32 33.24 33.32 3,904 +0.29(+0.87%)
Mar 08, 2022 33.07 33.17 33.00 33.03 7,334 -0.07(-0.20%)
Mar 07, 2022 33.35 33.35 33.10 33.10 9,448 -0.36(-1.09%)
Mar 04, 2022 33.61 33.61 33.46 33.46 10,647 -0.25(-0.73%)
Mar 03, 2022 33.79 33.79 33.71 33.71 6,095 -0.07(-0.20%)
Mar 02, 2022 33.74 33.78 33.69 33.78 5,290 +0.02(+0.05%)
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.