Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 35.53 35.57 34.31 35.21 16,696,044 -0.79(-2.19%)
May 23, 2022 35.93 36.61 35.09 36.00 19,955,786 +0.60(+1.69%)
May 20, 2022 37.01 37.08 34.38 35.40 24,073,056 -0.72(-1.99%)
May 19, 2022 35.38 36.65 35.15 36.12 15,544,634 +0.29(+0.81%)
May 18, 2022 37.50 37.77 35.59 35.83 19,236,640 -2.27(-5.96%)
May 17, 2022 38.03 38.55 37.34 38.10 15,505,211 +1.00(+2.70%)
May 16, 2022 38.01 38.04 36.76 37.10 16,509,241 -1.11(-2.90%)
May 13, 2022 36.18 38.49 36.07 38.21 22,997,300 +2.65(+7.45%)
May 12, 2022 35.46 36.20 34.58 35.56 43,141,056 -1.71(-4.59%)
May 11, 2022 38.78 39.44 37.17 37.27 18,020,776 -1.43(-3.70%)
May 10, 2022 39.39 39.49 37.52 38.70 20,203,004 +0.44(+1.15%)
May 09, 2022 38.98 40.22 38.08 38.26 18,507,708 -1.32(-3.34%)
May 06, 2022 39.79 40.12 38.80 39.58 14,684,862 -0.37(-0.93%)
May 05, 2022 40.32 40.75 39.35 39.95 15,366,829 -1.22(-2.96%)
May 04, 2022 39.60 41.24 39.30 41.17 15,811,660 +1.23(+3.08%)
May 03, 2022 39.32 40.27 38.82 39.94 19,129,760 +1.49(+3.88%)
May 02, 2022 37.67 38.49 37.25 38.45 16,117,949 +0.54(+1.42%)
Apr 29, 2022 38.81 39.42 37.78 37.91 16,766,937 -0.84(-2.17%)
Apr 28, 2022 39.35 39.61 37.31 38.75 22,794,346 +0.09(+0.23%)
Apr 27, 2022 38.29 39.52 37.70 38.66 19,825,756 +0.62(+1.63%)
Apr 26, 2022 39.22 39.45 37.88 38.04 21,687,684 -1.78(-4.47%)
Apr 25, 2022 39.35 39.99 38.67 39.82 18,701,358 -0.02(-0.05%)
Apr 22, 2022 40.46 40.74 39.78 39.84 17,718,420 -0.87(-2.14%)
Apr 21, 2022 42.76 40.56 40.71 12,542,174 -1.01(-2.42%)
Apr 20, 2022 42.25 43.24 41.69 41.72 12,986,153 -0.36(-0.86%)
Apr 19, 2022 40.81 42.19 40.81 42.08 13,851,504 +1.45(+3.57%)
Apr 18, 2022 40.13 40.93 39.95 40.63 11,782,584 +0.50(+1.25%)
Apr 14, 2022 40.15 40.78 40.09 40.13 13,315,712 -0.09(-0.22%)
Apr 13, 2022 39.62 40.45 39.55 40.22 10,897,203 +0.18(+0.45%)
Apr 12, 2022 40.61 40.78 39.64 40.04 17,211,588 -0.29(-0.72%)
Apr 11, 2022 38.81 41.34 38.69 40.33 25,010,612 +0.98(+2.49%)
Apr 08, 2022 38.35 40.05 38.17 39.35 22,086,886 +0.63(+1.63%)
Apr 07, 2022 39.29 39.53 37.60 38.72 28,292,688 -0.78(-1.97%)
Apr 06, 2022 40.79 41.33 39.48 39.50 29,236,344 -1.92(-4.64%)
Apr 05, 2022 42.96 43.16 41.32 41.42 19,840,976 -1.76(-4.08%)
Apr 04, 2022 43.27 43.42 42.53 43.18 12,596,479 +0.22(+0.51%)
Apr 01, 2022 44.16 44.45 42.41 42.96 16,791,482 -0.78(-1.78%)
Mar 31, 2022 44.84 44.84 43.74 43.74 17,330,064 -1.48(-3.27%)
Mar 30, 2022 45.64 46.03 45.04 45.22 12,816,065 -1.04(-2.25%)
Mar 29, 2022 45.41 46.74 45.24 46.26 16,780,700 +2.04(+4.61%)
Mar 28, 2022 43.90 44.25 43.28 44.22 12,173,435 +0.57(+1.31%)
Mar 25, 2022 44.28 44.31 43.40 43.65 10,361,200 -0.70(-1.58%)
Mar 24, 2022 44.05 44.86 43.95 44.35 11,105,863 +0.57(+1.30%)
Mar 23, 2022 44.00 44.52 43.77 43.78 15,136,237 -0.78(-1.75%)
Mar 22, 2022 44.24 45.27 44.09 44.56 14,714,819 +0.95(+2.18%)
Mar 21, 2022 44.28 44.67 43.22 43.61 17,898,732 -1.21(-2.70%)
Mar 18, 2022 43.23 45.04 43.13 44.82 19,834,458 +1.16(+2.66%)
Mar 17, 2022 42.92 43.83 42.60 43.66 13,905,678 -0.19(-0.43%)
Mar 16, 2022 43.00 44.17 42.37 43.85 17,012,770 +1.72(+4.08%)
Mar 15, 2022 40.83 42.25 40.80 42.13 16,049,261 +1.30(+3.18%)
Mar 14, 2022 41.74 42.43 40.37 40.83 18,911,476 -0.68(-1.64%)
Mar 11, 2022 42.08 42.34 41.48 41.51 13,618,211 -0.34(-0.81%)
Mar 10, 2022 41.40 40.85 41.85 17,978,954 -0.43(-1.02%)
Mar 09, 2022 42.26 42.86 41.80 42.28 21,299,686 +2.08(+5.17%)
Mar 08, 2022 40.84 42.31 39.95 40.20 24,138,920 +0.37(+0.93%)
Mar 07, 2022 42.29 42.44 39.75 39.83 25,927,608 -2.57(-6.06%)
Mar 04, 2022 44.03 44.16 41.99 42.40 26,843,620 -2.50(-5.57%)
Mar 03, 2022 46.21 46.74 44.60 44.90 18,987,796 -1.42(-3.07%)
Mar 02, 2022 44.68 46.60 44.56 46.32 18,983,180 +1.80(+4.04%)
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.