Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 31.11 31.28 30.30 30.94 21,811,048 +0.00(+0.00%)
May 19, 2022 31.42 31.77 30.61 30.94 33,489,230 -1.38(-4.27%)
May 18, 2022 33.69 33.78 32.21 32.32 20,443,580 -1.44(-4.27%)
May 17, 2022 33.69 33.99 33.34 33.76 26,286,324 +0.50(+1.50%)
May 16, 2022 33.18 33.63 32.99 33.26 17,849,206 -0.17(-0.51%)
May 13, 2022 33.12 33.88 33.08 33.43 11,309,520 +0.43(+1.30%)
May 12, 2022 33.05 33.38 32.36 33.00 20,225,322 -0.17(-0.51%)
May 11, 2022 32.72 33.77 32.72 33.17 16,936,584 +0.39(+1.19%)
May 10, 2022 34.02 34.07 32.56 32.78 24,683,966 -0.84(-2.50%)
May 09, 2022 34.48 34.55 33.48 33.62 17,607,476 -1.16(-3.34%)
May 06, 2022 34.74 35.03 33.69 34.78 23,166,732 +0.13(+0.38%)
May 05, 2022 35.09 35.31 34.32 34.65 14,006,871 -0.85(-2.39%)
May 04, 2022 34.58 35.55 34.40 35.50 14,403,208 +0.97(+2.81%)
May 03, 2022 34.35 34.83 34.10 34.53 12,127,128 +0.24(+0.70%)
May 02, 2022 34.44 34.63 33.65 34.29 13,670,365 -0.05(-0.15%)
Apr 29, 2022 35.05 35.22 34.18 34.34 16,090,304 -0.87(-2.47%)
Apr 28, 2022 34.52 35.36 34.41 35.21 12,859,332 +0.73(+2.12%)
Apr 27, 2022 34.21 34.92 34.11 34.48 13,241,529 +0.37(+1.08%)
Apr 26, 2022 34.68 34.70 34.09 34.11 10,713,073 -0.53(-1.53%)
Apr 25, 2022 34.52 34.70 33.82 34.64 11,717,009 +0.12(+0.35%)
Apr 22, 2022 36.05 36.27 34.50 34.52 21,027,958 -1.78(-4.90%)
Apr 21, 2022 37.40 38.17 36.00 36.30 17,456,448 +1.00(+2.83%)
Apr 20, 2022 35.49 35.82 35.20 35.30 13,957,561 +0.01(+0.03%)
Apr 19, 2022 34.83 35.32 34.73 35.29 12,753,810 +0.54(+1.55%)
Apr 18, 2022 34.70 35.19 34.59 34.75 10,228,003 -0.31(-0.88%)
Apr 14, 2022 34.90 35.19 34.86 35.06 12,727,441 +0.17(+0.49%)
Apr 13, 2022 34.43 35.00 34.43 34.89 8,527,003 +0.48(+1.39%)
Apr 12, 2022 34.37 34.89 34.19 34.41 13,769,606 +0.17(+0.50%)
Apr 11, 2022 34.12 34.84 34.04 34.24 11,150,485 -0.09(-0.26%)
Apr 08, 2022 34.48 34.68 33.91 34.33 11,181,704 -0.41(-1.18%)
Apr 07, 2022 34.48 34.89 33.86 34.74 13,717,928 +0.07(+0.20%)
Apr 06, 2022 34.96 35.27 34.45 34.67 14,482,004 -0.60(-1.70%)
Apr 05, 2022 35.59 36.73 35.22 35.27 14,895,057 -0.34(-0.95%)
Apr 04, 2022 35.42 35.66 34.84 35.61 11,727,036 +0.10(+0.28%)
Apr 01, 2022 37.76 37.77 35.24 35.51 21,039,320 -1.94(-5.18%)
Mar 31, 2022 37.83 38.05 37.44 37.45 16,183,717 -0.35(-0.93%)
Mar 30, 2022 37.75 37.99 37.42 37.80 8,796,950 +0.12(+0.32%)
Mar 29, 2022 37.72 37.84 37.16 37.68 15,244,559 +0.15(+0.40%)
Mar 28, 2022 36.88 37.56 36.62 37.53 15,776,355 +0.61(+1.65%)
Mar 25, 2022 36.72 36.94 36.45 36.92 8,588,796 +0.24(+0.65%)
Mar 24, 2022 36.57 37.04 36.34 36.68 11,401,378 +0.29(+0.80%)
Mar 23, 2022 36.77 36.93 36.34 36.39 19,368,380 -0.42(-1.14%)
Mar 22, 2022 36.90 37.05 36.49 36.81 20,610,968 -0.05(-0.14%)
Mar 21, 2022 36.08 37.09 36.08 36.86 15,313,820 +0.55(+1.51%)
Mar 18, 2022 36.26 36.35 35.92 36.31 23,024,128 +0.01(+0.03%)
Mar 17, 2022 36.05 36.33 35.34 36.30 17,774,628 +0.68(+1.91%)
Mar 16, 2022 34.65 35.62 34.45 35.62 23,601,094 +1.26(+3.67%)
Mar 15, 2022 34.63 34.80 33.98 34.36 24,581,362 +0.13(+0.38%)
Mar 14, 2022 34.79 35.02 34.02 34.23 14,321,458 -0.46(-1.33%)
Mar 11, 2022 35.29 35.59 34.63 34.69 21,957,324 -0.20(-0.57%)
Mar 10, 2022 34.28 35.14 34.89 24,267,360 +0.28(+0.81%)
Mar 09, 2022 35.69 35.73 34.27 34.61 21,741,160 -0.38(-1.09%)
Mar 08, 2022 36.72 37.28 34.94 34.99 27,802,076 -2.02(-5.46%)
Mar 07, 2022 37.21 38.63 36.96 37.01 25,766,006 -0.42(-1.12%)
Mar 04, 2022 35.04 37.48 34.92 37.43 30,152,588 +2.14(+6.06%)
Mar 03, 2022 34.70 35.90 34.70 35.29 20,970,856 +0.68(+1.96%)
Mar 02, 2022 33.50 34.75 33.36 34.61 15,045,994 +1.27(+3.81%)
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.