Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 33.60 33.72 32.48 33.27 6,117,799 -0.49(-1.45%)
May 23, 2022 32.89 34.01 32.88 33.76 5,442,002 +0.63(+1.90%)
May 20, 2022 34.02 34.05 32.23 33.13 6,049,026 -0.39(-1.16%)
May 19, 2022 33.73 34.15 33.20 33.52 5,558,551 -0.54(-1.59%)
May 18, 2022 35.83 35.83 33.81 34.06 7,806,293 -2.23(-6.14%)
May 17, 2022 35.75 36.33 35.66 36.29 4,123,905 +1.09(+3.10%)
May 16, 2022 35.33 35.53 34.59 35.20 4,071,984 -0.34(-0.96%)
May 13, 2022 35.50 35.73 35.04 35.54 4,047,364 +0.33(+0.94%)
May 12, 2022 34.71 35.24 34.49 35.21 5,022,134 +0.33(+0.95%)
May 11, 2022 35.55 36.07 34.83 34.88 5,454,812 -1.12(-3.11%)
May 10, 2022 36.23 36.41 35.31 36.00 4,904,126 +0.24(+0.67%)
May 09, 2022 36.26 36.72 35.61 35.76 5,157,310 -1.10(-2.98%)
May 06, 2022 36.39 37.02 35.84 36.86 4,858,825 +0.33(+0.90%)
May 05, 2022 36.78 36.92 35.96 36.53 4,575,348 -0.74(-1.99%)
May 04, 2022 36.26 37.30 35.97 37.27 4,593,989 +1.14(+3.16%)
May 03, 2022 36.04 36.43 35.81 36.13 3,985,919 +0.17(+0.47%)
May 02, 2022 35.19 35.99 35.00 35.96 6,268,195 +0.77(+2.19%)
Apr 29, 2022 36.13 36.67 35.11 35.19 5,111,927 -1.21(-3.32%)
Apr 28, 2022 36.50 36.70 35.72 36.40 5,692,646 +0.33(+0.91%)
Apr 27, 2022 35.58 36.27 34.84 36.07 9,747,149 +0.57(+1.61%)
Apr 26, 2022 36.20 36.75 35.23 35.50 11,680,647 +1.08(+3.14%)
Apr 25, 2022 33.58 34.45 33.21 34.42 8,555,097 +0.62(+1.83%)
Apr 22, 2022 34.48 34.60 33.69 33.80 6,401,899 -0.84(-2.42%)
Apr 21, 2022 35.20 35.38 34.50 34.64 4,529,314 -0.03(-0.09%)
Apr 20, 2022 35.00 35.30 34.60 34.67 4,960,738 -0.04(-0.12%)
Apr 19, 2022 33.99 34.77 33.95 34.71 5,413,647 +0.84(+2.48%)
Apr 18, 2022 33.73 34.12 33.55 33.87 3,727,519 +0.18(+0.53%)
Apr 14, 2022 33.94 34.06 33.61 33.69 4,153,294 -0.18(-0.53%)
Apr 13, 2022 33.52 33.90 33.52 33.87 3,283,834 +0.32(+0.95%)
Apr 12, 2022 33.85 34.19 33.52 33.55 4,107,114 -0.12(-0.36%)
Apr 11, 2022 33.97 34.31 33.58 33.67 3,757,293 -0.42(-1.23%)
Apr 08, 2022 34.42 34.52 33.95 34.09 5,120,374 -0.32(-0.93%)
Apr 07, 2022 34.56 34.69 33.75 34.41 5,689,937 -0.51(-1.46%)
Apr 06, 2022 35.22 35.29 34.68 34.92 4,926,133 -0.75(-2.10%)
Apr 05, 2022 36.33 36.45 35.53 35.67 4,007,891 -0.92(-2.51%)
Apr 04, 2022 36.34 36.67 36.02 36.59 3,459,873 +0.23(+0.63%)
Apr 01, 2022 37.27 37.27 35.92 36.36 3,552,581 -0.55(-1.49%)
Mar 31, 2022 37.32 37.45 36.90 36.91 5,091,268 -0.67(-1.78%)
Mar 30, 2022 38.16 38.28 37.26 37.58 6,188,724 -0.74(-1.93%)
Mar 29, 2022 38.35 38.52 38.11 38.32 3,802,657 +0.37(+0.97%)
Mar 28, 2022 38.25 38.26 37.45 37.95 2,994,991 -0.42(-1.09%)
Mar 25, 2022 38.50 38.70 38.17 38.37 2,937,824 +0.02(+0.05%)
Mar 24, 2022 37.76 38.52 37.58 38.35 5,614,028 +0.80(+2.13%)
Mar 23, 2022 38.20 38.45 37.46 37.55 3,128,794 -0.79(-2.06%)
Mar 22, 2022 38.10 38.44 37.87 38.34 6,112,329 +0.54(+1.43%)
Mar 21, 2022 38.03 38.39 37.55 37.80 4,707,121 -0.22(-0.58%)
Mar 18, 2022 37.77 38.06 37.26 38.02 10,071,646 +0.32(+0.85%)
Mar 17, 2022 37.09 37.71 36.73 37.70 5,001,376 +0.39(+1.05%)
Mar 16, 2022 36.86 37.93 36.52 37.31 6,257,420 +0.72(+1.97%)
Mar 15, 2022 36.51 36.86 36.20 36.59 4,190,415 +0.38(+1.05%)
Mar 14, 2022 36.95 37.14 35.78 36.21 5,109,860 -0.23(-0.63%)
Mar 11, 2022 37.37 37.51 36.38 36.44 4,923,814 -0.57(-1.54%)
Mar 10, 2022 36.99 37.17 36.53 37.01 4,537,712 -0.62(-1.65%)
Mar 09, 2022 38.09 38.16 37.59 37.63 5,224,951 +0.66(+1.79%)
Mar 08, 2022 37.29 38.01 36.29 36.97 5,288,552 -0.32(-0.86%)
Mar 07, 2022 38.82 38.82 37.27 37.29 5,323,900 -1.56(-4.02%)
Mar 04, 2022 39.03 39.35 38.60 38.85 4,394,581 -0.79(-1.99%)
Mar 03, 2022 39.75 40.05 39.33 39.64 3,436,626 -0.19(-0.48%)
Mar 02, 2022 38.93 40.05 38.69 39.83 4,509,015 +1.26(+3.27%)
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.