Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 37.70 37.78 37.44 37.54 2,463,124 -0.48(-1.25%)
May 27, 2022 38.32 38.33 37.87 38.02 2,169,750 +0.01(+0.02%)
May 26, 2022 38.20 38.35 38.00 38.01 1,901,213 -0.25(-0.64%)
May 25, 2022 38.21 38.43 37.98 38.26 3,107,630 +0.70(+1.85%)
May 24, 2022 36.98 37.61 36.95 37.56 2,389,840 +0.42(+1.14%)
May 23, 2022 36.79 37.44 36.79 37.14 3,061,209 +0.55(+1.51%)
May 20, 2022 36.55 36.70 36.13 36.58 2,880,942 +0.22(+0.61%)
May 19, 2022 36.33 36.63 36.04 36.36 4,541,472 +0.15(+0.42%)
May 18, 2022 37.00 37.07 36.16 36.21 3,041,916 -0.81(-2.20%)
May 17, 2022 37.15 37.18 36.78 37.03 3,624,002 +0.75(+2.06%)
May 16, 2022 35.87 36.41 35.84 36.28 2,695,572 +0.33(+0.92%)
May 13, 2022 35.11 35.97 35.09 35.95 3,584,227 +1.20(+3.44%)
May 12, 2022 34.86 35.09 34.39 34.75 3,977,727 -0.10(-0.29%)
May 11, 2022 35.03 35.43 34.80 34.85 4,374,378 +0.14(+0.39%)
May 10, 2022 34.98 35.05 34.33 34.72 8,487,943 +0.16(+0.47%)
May 09, 2022 34.79 34.99 34.47 34.56 6,966,307 -0.36(-1.04%)
May 06, 2022 34.70 34.97 34.50 34.92 3,724,606 -0.09(-0.27%)
May 05, 2022 35.24 35.47 34.86 35.01 3,202,953 -0.74(-2.07%)
May 04, 2022 35.69 35.90 35.20 35.75 3,916,044 +0.39(+1.10%)
May 03, 2022 35.61 35.69 35.25 35.36 5,487,978 +0.40(+1.14%)
May 02, 2022 35.63 35.71 34.60 34.96 3,014,661 -0.49(-1.39%)
Apr 29, 2022 35.76 35.98 35.40 35.46 3,062,226 -0.05(-0.14%)
Apr 28, 2022 35.10 35.61 35.05 35.51 3,585,828 -0.06(-0.17%)
Apr 27, 2022 35.64 35.81 35.43 35.57 3,550,644 +0.33(+0.94%)
Apr 26, 2022 35.73 35.98 35.23 35.24 4,593,257 -0.66(-1.84%)
Apr 25, 2022 35.68 35.90 35.26 35.90 5,071,965 -0.55(-1.51%)
Apr 22, 2022 36.96 36.99 36.43 36.45 3,104,998 -0.48(-1.31%)
Apr 21, 2022 37.08 37.28 36.88 36.93 3,020,262 -0.03(-0.09%)
Apr 20, 2022 36.68 37.04 36.58 36.97 2,571,448 +0.55(+1.51%)
Apr 19, 2022 36.38 36.50 36.19 36.41 2,551,406 +0.17(+0.47%)
Apr 18, 2022 36.41 36.66 36.21 36.25 2,318,230 -0.13(-0.35%)
Apr 14, 2022 36.17 36.50 36.16 36.37 3,972,470 -0.20(-0.53%)
Apr 13, 2022 36.15 36.58 36.13 36.57 2,521,760 +0.24(+0.65%)
Apr 12, 2022 36.33 36.48 36.23 36.33 2,485,250 +0.00(+0.00%)
Apr 11, 2022 36.47 36.61 36.30 36.33 2,784,807 -0.05(-0.14%)
Apr 08, 2022 36.20 36.55 36.08 36.38 3,324,349 +0.14(+0.40%)
Apr 07, 2022 36.13 36.33 35.88 36.24 4,143,542 -0.48(-1.29%)
Apr 06, 2022 36.47 36.80 36.36 36.71 6,222,220 +1.05(+2.95%)
Apr 05, 2022 35.73 36.10 35.65 35.66 3,002,861 -0.53(-1.48%)
Apr 04, 2022 36.01 36.24 35.78 36.19 2,277,806 -0.11(-0.30%)
Apr 01, 2022 35.95 36.30 35.75 36.30 2,397,014 +0.53(+1.47%)
Mar 31, 2022 35.81 35.92 35.67 35.78 3,125,037 -0.42(-1.15%)
Mar 30, 2022 36.13 36.25 35.89 36.19 2,492,474 +0.19(+0.52%)
Mar 29, 2022 36.06 36.29 35.71 36.01 3,319,390 -0.64(-1.76%)
Mar 28, 2022 36.84 36.90 36.39 36.65 3,909,239 -0.58(-1.55%)
Mar 25, 2022 36.66 37.24 36.65 37.23 4,396,289 +0.59(+1.62%)
Mar 24, 2022 36.12 36.64 35.97 36.64 4,439,340 +1.44(+4.10%)
Mar 23, 2022 35.33 35.43 35.08 35.19 3,914,367 -0.22(-0.61%)
Mar 22, 2022 35.84 35.88 35.37 35.41 4,664,792 +0.47(+1.34%)
Mar 21, 2022 35.09 35.26 34.83 34.94 4,247,188 -0.01(-0.02%)
Mar 18, 2022 34.75 35.05 34.64 34.95 4,360,239 +0.48(+1.38%)
Mar 17, 2022 34.16 34.57 33.98 34.47 3,798,025 +0.50(+1.47%)
Mar 16, 2022 33.50 34.02 33.44 33.97 4,486,461 +0.23(+0.69%)
Mar 15, 2022 33.84 33.97 33.49 33.74 5,322,047 +0.73(+2.20%)
Mar 14, 2022 33.07 33.33 32.73 33.01 5,857,282 -0.27(-0.80%)
Mar 11, 2022 34.23 34.57 33.27 33.28 6,798,203 -0.99(-2.90%)
Mar 10, 2022 34.07 34.27 4,553,140 +0.20(+0.59%)
Mar 09, 2022 33.82 34.14 33.71 34.07 7,277,554 +1.09(+3.29%)
Mar 08, 2022 32.97 33.37 32.73 32.99 6,996,795 +0.02(+0.05%)
Mar 07, 2022 33.31 33.62 32.80 32.97 10,609,447 -1.62(-4.68%)
Mar 04, 2022 34.23 34.63 34.09 34.59 8,336,441 -1.19(-3.31%)
Mar 03, 2022 35.78 35.92 35.32 35.78 7,005,661 -1.18(-3.19%)
Mar 02, 2022 36.47 37.13 36.34 36.95 4,164,249 +0.59(+1.63%)
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.