Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 36.68 36.76 36.43 36.53 2,531,418 -0.46(-1.25%)
May 27, 2022 37.28 37.30 36.84 36.99 2,229,910 +0.01(+0.02%)
May 26, 2022 37.17 37.32 36.98 36.98 1,953,927 -0.24(-0.64%)
May 25, 2022 37.17 37.39 36.96 37.22 3,193,795 +0.68(+1.85%)
May 24, 2022 35.99 36.60 35.95 36.55 2,456,103 +0.41(+1.14%)
May 23, 2022 35.80 36.43 35.80 36.13 3,146,086 +0.54(+1.51%)
May 20, 2022 35.56 35.71 35.15 35.60 2,960,821 +0.21(+0.61%)
May 19, 2022 35.35 35.64 35.07 35.38 4,667,392 +0.15(+0.42%)
May 18, 2022 36.00 36.07 35.18 35.23 3,126,259 -0.79(-2.20%)
May 17, 2022 36.15 36.18 35.79 36.03 3,724,484 +0.73(+2.06%)
May 16, 2022 34.90 35.43 34.87 35.30 2,770,311 +0.32(+0.92%)
May 13, 2022 34.16 35.00 34.14 34.98 3,683,606 +1.16(+3.44%)
May 12, 2022 33.92 34.14 33.46 33.81 4,088,016 -0.10(-0.29%)
May 11, 2022 34.09 34.48 33.86 33.91 4,495,665 +0.13(+0.39%)
May 10, 2022 34.04 34.11 33.41 33.78 8,723,286 +0.16(+0.47%)
May 09, 2022 33.86 34.05 33.54 33.62 7,159,460 -0.36(-1.05%)
May 06, 2022 33.76 34.02 33.57 33.98 3,827,877 -0.09(-0.27%)
May 05, 2022 34.28 34.52 33.92 34.07 3,291,761 -0.72(-2.07%)
May 04, 2022 34.73 34.93 34.25 34.79 4,024,623 +0.38(+1.10%)
May 03, 2022 34.65 34.73 34.30 34.41 5,640,142 +0.39(+1.14%)
May 02, 2022 34.67 34.75 33.67 34.02 3,098,247 -0.48(-1.39%)
Apr 29, 2022 34.80 35.01 34.45 34.50 3,147,131 -0.05(-0.14%)
Apr 28, 2022 34.15 34.65 34.10 34.55 3,685,251 -0.06(-0.17%)
Apr 27, 2022 34.68 34.85 34.47 34.61 3,649,092 +0.32(+0.94%)
Apr 26, 2022 34.76 35.01 34.28 34.28 4,720,613 -0.64(-1.84%)
Apr 25, 2022 34.71 34.93 34.31 34.93 5,212,594 -0.54(-1.51%)
Apr 22, 2022 35.96 35.99 35.45 35.47 3,191,089 -0.47(-1.31%)
Apr 21, 2022 36.08 36.27 35.89 35.94 3,104,004 -0.03(-0.09%)
Apr 20, 2022 35.69 36.04 35.60 35.97 2,642,746 +0.54(+1.51%)
Apr 19, 2022 35.40 35.52 35.22 35.43 2,622,148 +0.17(+0.47%)
Apr 18, 2022 35.43 35.67 35.23 35.27 2,382,507 -0.12(-0.35%)
Apr 14, 2022 35.19 35.52 35.18 35.39 4,082,614 -0.19(-0.53%)
Apr 13, 2022 35.18 35.60 35.16 35.58 2,591,680 +0.23(+0.65%)
Apr 12, 2022 35.35 35.50 35.25 35.35 2,554,158 +0.00(+0.00%)
Apr 11, 2022 35.48 35.63 35.32 35.35 2,862,021 -0.05(-0.14%)
Apr 08, 2022 35.23 35.56 35.10 35.40 3,416,522 +0.14(+0.40%)
Apr 07, 2022 35.15 35.35 34.91 35.26 4,258,429 -0.46(-1.29%)
Apr 06, 2022 35.49 35.80 35.38 35.72 6,394,741 +1.02(+2.95%)
Apr 05, 2022 34.76 35.12 34.69 34.70 3,086,120 -0.52(-1.48%)
Apr 04, 2022 35.04 35.26 34.82 35.22 2,340,962 -0.11(-0.30%)
Apr 01, 2022 34.98 35.33 34.79 35.33 2,463,475 +0.51(+1.47%)
Mar 31, 2022 34.85 34.95 34.71 34.81 3,211,684 -0.40(-1.15%)
Mar 30, 2022 35.16 35.28 34.92 35.22 2,561,582 +0.18(+0.52%)
Mar 29, 2022 35.09 35.31 34.75 35.04 3,411,426 -0.63(-1.76%)
Mar 28, 2022 35.85 35.90 35.40 35.66 4,017,629 -0.56(-1.55%)
Mar 25, 2022 35.67 36.24 35.66 36.23 4,518,183 +0.58(+1.62%)
Mar 24, 2022 35.14 35.66 35.00 35.65 4,562,429 +1.45(+4.25%)
Mar 23, 2022 34.33 34.42 34.08 34.19 4,028,687 -0.21(-0.61%)
Mar 22, 2022 34.82 34.86 34.36 34.40 4,801,027 +0.45(+1.34%)
Mar 21, 2022 34.10 34.26 33.84 33.95 4,371,228 -0.01(-0.02%)
Mar 18, 2022 33.76 34.06 33.66 33.96 4,487,580 +0.46(+1.38%)
Mar 17, 2022 33.19 33.59 33.02 33.50 3,908,947 +0.49(+1.47%)
Mar 16, 2022 32.55 33.05 32.49 33.01 4,617,489 +0.23(+0.69%)
Mar 15, 2022 32.88 33.01 32.54 32.78 5,477,478 +0.71(+2.20%)
Mar 14, 2022 32.13 32.38 31.80 32.08 6,028,344 -0.26(-0.80%)
Mar 11, 2022 33.26 33.59 32.33 32.34 6,996,745 -0.97(-2.90%)
Mar 10, 2022 33.11 33.30 4,686,114 +0.19(+0.59%)
Mar 09, 2022 32.86 33.17 32.76 33.11 7,490,096 +1.05(+3.29%)
Mar 08, 2022 32.04 32.43 31.80 32.05 7,201,137 +0.02(+0.05%)
Mar 07, 2022 32.37 32.67 31.86 32.04 10,919,296 -1.57(-4.68%)
Mar 04, 2022 33.26 33.65 33.12 33.61 8,579,907 -1.15(-3.31%)
Mar 03, 2022 34.76 34.90 34.32 34.76 7,210,261 -1.14(-3.19%)
Mar 02, 2022 35.44 36.07 35.31 35.91 4,285,866 +0.58(+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.