Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 35.53 36.28 35.13 35.67 29,247,124 +0.08(+0.23%)
May 27, 2022 34.90 35.94 34.90 35.58 16,160,289 +1.82(+5.38%)
May 26, 2022 32.81 33.94 32.62 33.77 11,760,488 +1.10(+3.37%)
May 25, 2022 31.71 33.12 31.58 32.66 12,482,441 +0.73(+2.30%)
May 24, 2022 31.93 32.02 31.12 31.93 10,468,745 -0.27(-0.83%)
May 23, 2022 31.93 32.26 31.38 32.20 13,874,111 +0.38(+1.18%)
May 20, 2022 32.84 32.90 30.72 31.82 15,805,304 -0.99(-3.02%)
May 19, 2022 33.40 33.64 32.21 32.81 15,078,654 -1.03(-3.04%)
May 18, 2022 35.81 35.83 33.71 33.84 14,406,443 -2.54(-6.99%)
May 17, 2022 35.24 36.46 35.08 36.38 14,789,278 +1.94(+5.63%)
May 16, 2022 33.88 34.76 33.45 34.45 9,192,193 +0.67(+1.98%)
May 13, 2022 33.19 33.97 33.03 33.78 9,612,862 +0.86(+2.62%)
May 12, 2022 32.67 33.40 32.14 32.91 12,542,977 -0.02(-0.06%)
May 11, 2022 34.13 34.65 32.87 32.93 11,037,700 -1.54(-4.48%)
May 10, 2022 34.77 35.61 34.37 34.47 15,807,070 +0.49(+1.43%)
May 09, 2022 33.21 34.18 33.18 33.99 10,863,296 -0.07(-0.22%)
May 06, 2022 34.30 34.57 33.35 34.06 11,010,284 -0.75(-2.16%)
May 05, 2022 35.75 35.91 34.44 34.81 9,009,792 -1.36(-3.76%)
May 04, 2022 35.01 36.29 34.57 36.17 11,060,469 +1.35(+3.88%)
May 03, 2022 33.93 35.04 33.87 34.82 8,393,287 +0.79(+2.32%)
May 02, 2022 33.63 34.04 33.07 34.03 10,264,941 +0.39(+1.17%)
Apr 29, 2022 34.31 35.08 33.57 33.64 10,878,317 -0.87(-2.53%)
Apr 28, 2022 33.95 34.83 33.63 34.51 8,298,487 +1.04(+3.10%)
Apr 27, 2022 33.43 34.13 33.14 33.47 10,222,391 +0.10(+0.30%)
Apr 26, 2022 33.78 34.21 33.36 33.37 11,529,679 -0.61(-1.78%)
Apr 25, 2022 33.61 34.02 33.26 33.98 10,794,095 +0.19(+0.57%)
Apr 22, 2022 35.01 35.01 33.75 33.78 10,070,009 -1.38(-3.92%)
Apr 21, 2022 36.03 36.28 35.10 35.16 10,343,522 -1.00(-2.77%)
Apr 20, 2022 35.81 36.53 35.80 36.16 12,059,457 +0.63(+1.78%)
Apr 19, 2022 35.33 35.69 35.12 35.53 9,384,691 +0.24(+0.68%)
Apr 18, 2022 34.47 35.52 34.46 35.29 13,768,941 +0.88(+2.56%)
Apr 14, 2022 34.85 34.98 34.39 34.41 10,406,242 -0.43(-1.24%)
Apr 13, 2022 34.64 35.08 34.61 34.84 10,917,898 +0.05(+0.13%)
Apr 12, 2022 35.38 36.31 34.67 34.80 15,091,178 -0.28(-0.79%)
Apr 11, 2022 35.30 36.02 34.91 35.07 16,801,948 -0.40(-1.14%)
Apr 08, 2022 35.92 36.88 35.15 35.47 36,249,032 -1.31(-3.57%)
Apr 07, 2022 35.84 38.08 35.54 36.79 102,825,488 +4.73(+14.75%)
Apr 06, 2022 32.65 32.82 31.65 32.06 19,034,464 -1.00(-3.03%)
Apr 05, 2022 33.28 33.75 32.90 33.06 11,553,424 -0.59(-1.75%)
Apr 04, 2022 32.86 33.68 32.81 33.65 20,095,852 +0.96(+2.92%)
Apr 01, 2022 33.18 33.61 32.14 32.69 22,685,534 -0.64(-1.93%)
Mar 31, 2022 33.95 34.06 32.88 33.33 29,446,420 -2.33(-6.54%)
Mar 30, 2022 36.48 37.07 35.58 35.67 13,280,410 -0.81(-2.22%)
Mar 29, 2022 35.97 36.61 35.52 36.48 11,154,249 +0.89(+2.50%)
Mar 28, 2022 35.23 35.90 34.52 35.58 21,040,186 -1.00(-2.74%)
Mar 25, 2022 35.27 36.59 35.27 36.59 14,577,272 +1.20(+3.40%)
Mar 24, 2022 34.76 35.58 34.70 35.38 11,619,883 +0.73(+2.12%)
Mar 23, 2022 34.80 35.63 34.64 34.65 16,615,948 -0.46(-1.31%)
Mar 22, 2022 34.87 35.38 34.34 35.11 18,651,808 +0.63(+1.84%)
Mar 21, 2022 33.89 34.67 33.72 34.47 24,798,040 +0.41(+1.21%)
Mar 18, 2022 31.93 34.52 31.37 34.06 66,328,352 +2.39(+7.54%)
Mar 17, 2022 32.51 32.54 30.98 31.67 22,267,136 -1.21(-3.69%)
Mar 16, 2022 32.39 32.89 31.93 32.88 18,276,454 +0.87(+2.73%)
Mar 15, 2022 31.23 32.32 31.09 32.01 17,114,876 +0.70(+2.23%)
Mar 14, 2022 33.03 33.57 30.99 31.31 21,156,202 -2.01(-6.03%)
Mar 11, 2022 33.25 33.75 32.56 33.33 14,416,071 +0.13(+0.39%)
Mar 10, 2022 32.78 33.22 33.20 17,407,062 +0.09(+0.28%)
Mar 09, 2022 33.43 33.61 32.68 33.11 19,252,712 +0.39(+1.18%)
Mar 08, 2022 32.65 33.62 32.42 32.72 25,912,752 +0.20(+0.62%)
Mar 07, 2022 32.87 32.99 32.03 32.52 19,314,828 -0.63(-1.90%)
Mar 04, 2022 33.12 33.29 32.49 33.15 15,758,879 -0.25(-0.74%)
Mar 03, 2022 33.13 33.55 32.83 33.39 18,346,896 +0.28(+0.85%)
Mar 02, 2022 31.77 33.36 31.72 33.11 23,260,860 +2.04(+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.