Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 40.42 42.14 40.29 41.39 14,793,996 -0.54(-1.28%)
May 27, 2022 40.70 41.92 40.70 41.92 10,808,926 +1.39(+3.43%)
May 26, 2022 38.85 40.94 38.72 40.53 15,355,625 +2.21(+5.78%)
May 25, 2022 36.81 38.41 36.76 38.32 10,511,923 +1.37(+3.71%)
May 24, 2022 38.54 38.67 36.51 36.95 10,933,804 -2.28(-5.82%)
May 23, 2022 39.09 39.70 38.45 39.23 9,068,516 +0.87(+2.28%)
May 20, 2022 39.61 39.76 37.36 38.36 10,685,118 -0.60(-1.53%)
May 19, 2022 38.47 39.63 38.37 38.96 9,633,068 -0.07(-0.18%)
May 18, 2022 40.02 40.53 38.72 39.03 11,289,811 -1.40(-3.46%)
May 17, 2022 39.56 40.52 38.92 40.42 13,690,671 +2.53(+6.68%)
May 16, 2022 38.04 38.72 37.83 37.89 11,141,383 -0.16(-0.42%)
May 13, 2022 37.22 38.17 37.20 38.05 11,679,443 +1.65(+4.53%)
May 12, 2022 37.04 37.49 35.44 36.40 17,334,472 -1.21(-3.22%)
May 11, 2022 38.39 39.63 37.44 37.62 14,502,173 -0.78(-2.04%)
May 10, 2022 38.58 39.05 37.58 38.40 14,050,832 +0.43(+1.12%)
May 09, 2022 40.00 40.16 37.74 37.97 18,713,442 -2.73(-6.71%)
May 06, 2022 41.67 41.67 40.11 40.70 13,090,856 -1.12(-2.68%)
May 05, 2022 42.84 43.42 41.50 41.82 12,068,740 -1.71(-3.92%)
May 04, 2022 42.45 43.65 42.03 43.53 13,471,840 +0.50(+1.15%)
May 03, 2022 42.33 43.37 41.90 43.04 10,475,061 +0.68(+1.59%)
May 02, 2022 42.64 43.09 41.27 42.36 13,513,887 -0.36(-0.84%)
Apr 29, 2022 43.85 44.43 42.51 42.72 13,571,667 -1.29(-2.93%)
Apr 28, 2022 43.19 44.09 42.58 44.01 12,037,946 +1.21(+2.83%)
Apr 27, 2022 41.87 43.12 41.46 42.80 13,736,725 +1.20(+2.89%)
Apr 26, 2022 42.52 42.74 41.25 41.60 14,657,887 -1.36(-3.17%)
Apr 25, 2022 43.09 43.23 41.92 42.96 15,261,912 -0.42(-0.96%)
Apr 22, 2022 44.68 45.02 43.23 43.37 15,670,714 -1.03(-2.33%)
Apr 21, 2022 44.49 45.93 44.22 44.41 32,076,082 +1.18(+2.73%)
Apr 20, 2022 42.97 43.92 42.88 43.22 17,583,474 +0.50(+1.16%)
Apr 19, 2022 42.50 43.45 42.41 42.73 18,581,460 +0.90(+2.16%)
Apr 18, 2022 41.78 42.76 41.55 41.82 17,126,402 -0.23(-0.54%)
Apr 14, 2022 41.67 42.56 41.03 42.05 29,341,452 +1.33(+3.27%)
Apr 13, 2022 39.92 40.80 39.52 40.72 33,757,036 +2.38(+6.21%)
Apr 12, 2022 38.08 38.67 37.50 38.34 15,864,437 +0.41(+1.07%)
Apr 11, 2022 36.43 38.28 36.27 37.93 14,236,251 +1.46(+4.00%)
Apr 08, 2022 36.71 37.07 36.24 36.47 8,678,486 -0.39(-1.05%)
Apr 07, 2022 37.10 37.23 35.91 36.86 11,747,466 -0.46(-1.22%)
Apr 06, 2022 37.73 37.78 36.45 37.32 17,079,076 -1.43(-3.69%)
Apr 05, 2022 39.22 39.58 38.29 38.75 12,805,838 -0.37(-0.94%)
Apr 04, 2022 38.94 39.33 38.43 39.11 9,555,147 +0.09(+0.23%)
Apr 01, 2022 39.38 39.61 38.73 39.03 8,669,071 -0.26(-0.66%)
Mar 31, 2022 39.11 39.81 38.96 39.28 9,998,833 +0.24(+0.61%)
Mar 30, 2022 38.82 39.24 38.63 39.05 9,428,898 -0.19(-0.48%)
Mar 29, 2022 39.36 39.97 38.85 39.23 15,471,711 +1.17(+3.08%)
Mar 28, 2022 38.14 38.33 37.17 38.06 11,508,793 +0.43(+1.13%)
Mar 25, 2022 37.02 37.96 36.97 37.64 11,402,996 +0.65(+1.74%)
Mar 24, 2022 36.13 37.00 35.70 36.99 11,378,720 +1.03(+2.87%)
Mar 23, 2022 36.45 36.52 35.81 35.96 12,154,885 -0.75(-2.06%)
Mar 22, 2022 36.19 36.97 36.07 36.71 13,688,831 +0.88(+2.47%)
Mar 21, 2022 36.86 36.96 35.62 35.83 18,513,328 -1.58(-4.22%)
Mar 18, 2022 36.52 37.65 36.12 37.41 18,564,108 +0.53(+1.43%)
Mar 17, 2022 35.45 36.88 35.11 36.88 17,176,808 +0.22(+0.60%)
Mar 16, 2022 35.25 36.68 35.18 36.66 23,712,334 +2.05(+5.94%)
Mar 15, 2022 34.49 35.21 33.74 34.61 27,508,574 +2.77(+8.70%)
Mar 14, 2022 31.77 32.96 31.42 31.84 17,371,880 +0.00(+0.00%)
Mar 11, 2022 33.07 33.16 31.78 31.84 17,102,608 -0.48(-1.47%)
Mar 10, 2022 31.89 32.31 17,705,456 -0.21(-0.64%)
Mar 09, 2022 32.69 33.54 32.32 32.52 25,969,244 +1.53(+4.93%)
Mar 08, 2022 30.50 32.50 29.53 30.99 29,696,462 +1.10(+3.69%)
Mar 07, 2022 33.75 33.95 29.76 29.89 35,047,188 -4.38(-12.78%)
Mar 04, 2022 35.25 35.61 33.92 34.27 23,468,494 -2.03(-5.58%)
Mar 03, 2022 38.21 38.46 36.12 36.30 17,637,122 -1.47(-3.89%)
Mar 02, 2022 38.02 38.49 37.58 37.76 15,870,738 +0.40(+1.06%)
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.