Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 35.83 36.58 35.43 35.96 29,005,946 +0.08(+0.23%)
May 27, 2022 35.19 36.24 35.19 35.88 16,027,027 +1.83(+5.38%)
May 26, 2022 33.08 34.22 32.89 34.05 11,663,508 +1.11(+3.37%)
May 25, 2022 31.97 33.39 31.84 32.94 12,379,508 +0.74(+2.30%)
May 24, 2022 32.20 32.28 31.38 32.20 10,382,417 -0.27(-0.83%)
May 23, 2022 32.20 32.53 31.64 32.46 13,759,702 +0.38(+1.18%)
May 20, 2022 33.11 33.18 30.97 32.08 15,674,970 -1.00(-3.02%)
May 19, 2022 33.68 33.92 32.47 33.08 14,954,312 -1.04(-3.04%)
May 18, 2022 36.11 36.13 33.99 34.12 14,287,644 -2.56(-6.99%)
May 17, 2022 35.54 36.77 35.37 36.69 14,667,322 +1.95(+5.63%)
May 16, 2022 34.16 35.05 33.73 34.73 9,116,393 +0.68(+1.98%)
May 13, 2022 33.46 34.26 33.31 34.06 9,533,593 +0.87(+2.62%)
May 12, 2022 32.95 33.68 32.41 33.19 12,439,545 -0.02(-0.06%)
May 11, 2022 34.42 34.94 33.14 33.20 10,946,681 -1.56(-4.48%)
May 10, 2022 35.06 35.90 34.66 34.76 15,676,722 +0.49(+1.43%)
May 09, 2022 33.48 34.46 33.45 34.27 10,773,715 -0.07(-0.22%)
May 06, 2022 34.58 34.86 33.63 34.34 10,919,491 -0.76(-2.16%)
May 05, 2022 36.05 36.20 34.73 35.10 8,935,495 -1.37(-3.76%)
May 04, 2022 35.30 36.59 34.85 36.47 10,969,262 +1.36(+3.88%)
May 03, 2022 34.21 35.33 34.15 35.11 8,324,074 +0.80(+2.32%)
May 02, 2022 33.91 34.33 33.34 34.32 10,180,294 +0.40(+1.17%)
Apr 29, 2022 34.59 35.38 33.85 33.92 10,788,612 -0.88(-2.53%)
Apr 28, 2022 34.23 35.12 33.91 34.80 8,230,056 +1.05(+3.10%)
Apr 27, 2022 33.70 34.41 33.42 33.75 10,138,095 +0.10(+0.30%)
Apr 26, 2022 34.06 34.49 33.64 33.65 11,434,603 -0.61(-1.78%)
Apr 25, 2022 33.89 34.31 33.54 34.26 10,705,084 +0.19(+0.57%)
Apr 22, 2022 35.30 35.30 34.03 34.07 9,986,970 -1.39(-3.92%)
Apr 21, 2022 36.33 36.58 35.39 35.45 10,258,227 -1.01(-2.77%)
Apr 20, 2022 36.10 36.83 36.10 36.46 11,960,012 +0.64(+1.78%)
Apr 19, 2022 35.62 35.99 35.41 35.83 9,307,303 +0.24(+0.68%)
Apr 18, 2022 34.76 35.82 34.75 35.58 13,655,399 +0.89(+2.56%)
Apr 14, 2022 35.14 35.27 34.68 34.70 10,320,430 -0.44(-1.24%)
Apr 13, 2022 34.93 35.37 34.90 35.13 10,827,867 +0.05(+0.13%)
Apr 12, 2022 35.68 36.61 34.95 35.08 14,966,733 -0.28(-0.79%)
Apr 11, 2022 35.59 36.32 35.20 35.36 16,663,396 -0.41(-1.14%)
Apr 08, 2022 36.21 37.19 35.44 35.77 35,950,112 -1.32(-3.57%)
Apr 07, 2022 36.14 38.40 35.83 37.09 101,977,568 +4.77(+14.75%)
Apr 06, 2022 32.92 33.09 31.91 32.33 18,877,502 -1.01(-3.03%)
Apr 05, 2022 33.56 34.03 33.18 33.33 11,458,152 -0.59(-1.75%)
Apr 04, 2022 33.13 33.96 33.08 33.93 19,930,138 +0.96(+2.92%)
Apr 01, 2022 33.45 33.89 32.40 32.96 22,498,464 -0.65(-1.93%)
Mar 31, 2022 34.23 34.34 33.16 33.61 29,203,598 -2.35(-6.54%)
Mar 30, 2022 36.79 37.38 35.87 35.96 13,170,897 -0.81(-2.22%)
Mar 29, 2022 36.27 36.92 35.82 36.78 11,062,268 +0.90(+2.50%)
Mar 28, 2022 35.52 36.20 34.81 35.88 20,866,684 -1.01(-2.74%)
Mar 25, 2022 35.57 36.89 35.57 36.89 14,457,065 +1.21(+3.40%)
Mar 24, 2022 35.05 35.88 34.99 35.68 11,524,063 +0.74(+2.12%)
Mar 23, 2022 35.09 35.92 34.93 34.94 16,478,929 -0.46(-1.31%)
Mar 22, 2022 35.16 35.67 34.62 35.40 18,498,002 +0.64(+1.84%)
Mar 21, 2022 34.17 34.95 34.00 34.76 24,593,550 +0.42(+1.21%)
Mar 18, 2022 32.20 34.81 31.63 34.34 65,781,396 +2.41(+7.54%)
Mar 17, 2022 32.78 32.81 31.24 31.94 22,083,516 -1.22(-3.69%)
Mar 16, 2022 32.66 33.17 32.20 33.16 18,125,742 +0.88(+2.73%)
Mar 15, 2022 31.49 32.58 31.35 32.28 16,973,744 +0.70(+2.23%)
Mar 14, 2022 33.31 33.85 31.25 31.57 20,981,744 -2.03(-6.03%)
Mar 11, 2022 33.53 34.03 32.83 33.60 14,297,193 +0.13(+0.39%)
Mar 10, 2022 33.06 33.49 33.47 17,263,520 +0.09(+0.28%)
Mar 09, 2022 33.70 33.89 32.95 33.38 19,093,950 +0.39(+1.18%)
Mar 08, 2022 32.92 33.90 32.69 32.99 25,699,070 +0.20(+0.62%)
Mar 07, 2022 33.15 33.27 32.29 32.79 19,155,552 -0.63(-1.90%)
Mar 04, 2022 33.39 33.56 32.76 33.42 15,628,928 -0.25(-0.74%)
Mar 03, 2022 33.40 33.83 33.11 33.67 18,195,604 +0.29(+0.85%)
Mar 02, 2022 32.03 33.64 31.98 33.39 23,069,046 +2.06(+6.57%)
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.