Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 36.14 36.99 35.97 36.78 8,827,642 +0.94(+2.62%)
May 12, 2022 35.58 36.37 35.00 35.84 11,518,412 -0.02(-0.06%)
May 11, 2022 37.17 37.73 35.79 35.86 10,136,093 -1.68(-4.48%)
May 10, 2022 37.86 38.77 37.42 37.54 14,515,880 +0.53(+1.43%)
May 09, 2022 36.16 37.22 36.13 37.01 9,975,935 -0.08(-0.22%)
May 06, 2022 37.35 37.65 36.32 37.09 10,110,922 -0.82(-2.16%)
May 05, 2022 38.93 39.10 37.51 37.91 8,273,838 -1.48(-3.76%)
May 04, 2022 38.12 39.52 37.64 39.39 10,157,006 +1.47(+3.88%)
May 03, 2022 36.95 38.16 36.88 37.92 7,707,688 +0.86(+2.32%)
May 02, 2022 36.62 37.07 36.01 37.06 9,426,456 +0.43(+1.17%)
Apr 29, 2022 37.36 38.20 36.56 36.63 9,989,729 -0.95(-2.53%)
Apr 28, 2022 36.97 37.92 36.62 37.58 7,620,631 +1.13(+3.10%)
Apr 27, 2022 36.40 37.16 36.09 36.45 9,387,382 +0.11(+0.30%)
Apr 26, 2022 36.78 37.25 36.33 36.34 10,587,910 -0.66(-1.78%)
Apr 25, 2022 36.60 37.05 36.22 37.00 9,912,386 +0.21(+0.57%)
Apr 22, 2022 38.12 38.12 36.75 36.79 9,247,447 -1.50(-3.92%)
Apr 21, 2022 39.24 38.22 38.29 9,498,618 -1.09(-2.77%)
Apr 20, 2022 38.99 39.78 38.98 39.38 11,074,382 +0.69(+1.78%)
Apr 19, 2022 38.47 38.87 38.24 38.69 8,618,109 +0.26(+0.68%)
Apr 18, 2022 37.54 38.68 37.53 38.43 12,644,234 +0.96(+2.56%)
Apr 14, 2022 37.95 38.09 37.45 37.47 9,556,215 -0.47(-1.24%)
Apr 13, 2022 37.72 38.20 37.69 37.94 10,026,077 +0.05(+0.13%)
Apr 12, 2022 38.53 39.54 37.75 37.89 13,858,465 -0.30(-0.79%)
Apr 11, 2022 38.44 39.22 38.02 38.19 15,429,492 -0.44(-1.14%)
Apr 08, 2022 39.11 40.16 38.27 38.63 33,288,052 -1.43(-3.57%)
Apr 07, 2022 39.03 41.47 38.70 40.06 94,425,784 +5.15(+14.75%)
Apr 06, 2022 35.55 35.74 34.47 34.91 17,479,646 -1.09(-3.03%)
Apr 05, 2022 36.24 36.75 35.83 36.00 10,609,690 -0.64(-1.75%)
Apr 04, 2022 35.78 36.68 35.73 36.64 18,454,336 +1.04(+2.92%)
Apr 01, 2022 36.13 36.60 34.99 35.60 20,832,480 -0.70(-1.93%)
Mar 31, 2022 36.97 37.09 35.81 36.30 27,041,108 -2.54(-6.54%)
Mar 30, 2022 39.73 40.37 38.74 38.84 12,195,608 -0.88(-2.22%)
Mar 29, 2022 39.17 39.87 38.68 39.72 10,243,121 +0.97(+2.50%)
Mar 28, 2022 38.36 39.09 37.59 38.75 19,321,532 -1.09(-2.74%)
Mar 25, 2022 38.41 39.84 38.41 39.84 13,386,537 +1.31(+3.40%)
Mar 24, 2022 37.85 38.75 37.79 38.53 10,670,720 +0.80(+2.12%)
Mar 23, 2022 37.90 38.80 37.72 37.73 15,258,768 -0.50(-1.31%)
Mar 22, 2022 37.97 38.52 37.39 38.23 17,128,248 +0.69(+1.84%)
Mar 21, 2022 36.90 37.75 36.72 37.54 22,772,428 +0.45(+1.21%)
Mar 18, 2022 34.77 37.59 34.16 37.09 60,910,364 +2.60(+7.54%)
Mar 17, 2022 35.40 35.43 33.74 34.49 20,448,260 -1.32(-3.69%)
Mar 16, 2022 35.27 35.82 34.77 35.81 16,783,564 +0.95(+2.73%)
Mar 15, 2022 34.01 35.19 33.86 34.86 15,716,871 +0.76(+2.23%)
Mar 14, 2022 35.97 36.56 33.75 34.10 19,428,072 -2.19(-6.03%)
Mar 11, 2022 36.21 36.75 35.46 36.29 13,238,504 +0.14(+0.39%)
Mar 10, 2022 35.70 36.17 36.15 15,985,177 +0.10(+0.28%)
Mar 09, 2022 36.40 36.60 35.59 36.05 17,680,066 +0.42(+1.18%)
Mar 08, 2022 35.55 36.61 35.30 35.63 23,796,086 -0.03(-0.08%)
Mar 07, 2022 36.05 36.18 35.37 35.66 17,612,760 -0.69(-1.90%)
Mar 04, 2022 36.32 36.51 35.63 36.35 14,370,170 -0.27(-0.74%)
Mar 03, 2022 36.33 36.79 36.01 36.62 16,730,126 +0.31(+0.85%)
Mar 02, 2022 34.84 36.59 34.78 36.31 21,211,060 +2.24(+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.