Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 31.78 33.30 31.69 33.24 560,725 +1.04(+3.23%)
May 26, 2022 31.35 33.73 31.13 32.20 1,287,120 +1.92(+6.34%)
May 25, 2022 27.12 30.50 27.06 30.28 1,381,398 +3.11(+11.45%)
May 24, 2022 28.56 28.59 26.56 27.17 1,164,179 -2.54(-8.55%)
May 23, 2022 29.92 30.19 28.81 29.71 770,394 -0.37(-1.23%)
May 20, 2022 30.00 30.24 29.07 30.08 515,282 +0.04(+0.13%)
May 19, 2022 30.00 30.80 29.58 30.04 794,064 -0.53(-1.73%)
May 18, 2022 31.82 32.16 30.16 30.57 860,427 -2.82(-8.45%)
May 17, 2022 33.49 33.94 32.47 33.39 362,089 +0.42(+1.27%)
May 16, 2022 32.01 33.15 31.72 32.97 615,219 +0.58(+1.79%)
May 13, 2022 32.50 32.86 31.91 32.39 489,298 +0.32(+1.00%)
May 12, 2022 30.19 32.52 30.19 32.07 729,925 +1.92(+6.37%)
May 11, 2022 31.19 31.65 29.90 30.15 1,067,471 -1.05(-3.37%)
May 10, 2022 31.43 31.58 29.95 31.20 523,365 +0.41(+1.33%)
May 09, 2022 31.11 31.73 30.56 30.79 582,671 -0.84(-2.66%)
May 06, 2022 32.27 32.27 31.17 31.63 754,672 -0.87(-2.68%)
May 05, 2022 32.39 32.67 31.37 32.50 609,046 -0.38(-1.16%)
May 04, 2022 32.27 32.96 31.25 32.88 536,626 +0.51(+1.58%)
May 03, 2022 32.38 32.53 31.66 32.37 514,248 +0.20(+0.62%)
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.