Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 43.58 43.72 43.04 43.38 658,938 -0.48(-1.10%)
May 27, 2022 43.42 43.87 43.19 43.87 810,560 +0.21(+0.48%)
May 26, 2022 44.12 44.43 43.53 43.66 602,778 -0.53(-1.20%)
May 25, 2022 44.38 44.38 43.84 44.18 812,521 -0.13(-0.29%)
May 24, 2022 43.36 44.39 42.63 44.31 918,335 +0.88(+2.01%)
May 23, 2022 43.68 44.12 43.29 43.44 840,391 +0.03(+0.06%)
May 20, 2022 43.00 43.43 42.62 43.41 1,006,039 +0.50(+1.17%)
May 19, 2022 42.50 43.06 42.06 42.91 1,179,057 +0.40(+0.94%)
May 18, 2022 42.08 43.21 41.94 42.51 1,417,822 +0.79(+1.90%)
May 17, 2022 41.07 41.73 40.51 41.71 533,747 +0.84(+2.05%)
May 16, 2022 40.66 41.11 40.32 40.88 506,193 +0.28(+0.70%)
May 13, 2022 40.38 40.61 40.03 40.59 675,370 +0.41(+1.02%)
May 12, 2022 39.70 40.19 39.27 40.18 1,241,179 +0.43(+1.08%)
May 11, 2022 40.02 40.41 39.66 39.75 1,496,271 -0.46(-1.16%)
May 10, 2022 40.62 41.40 39.67 40.22 843,261 -0.15(-0.36%)
May 09, 2022 40.48 40.61 40.07 40.37 1,155,750 -0.34(-0.83%)
May 06, 2022 40.37 40.81 40.10 40.70 950,206 +0.38(+0.95%)
May 05, 2022 40.57 40.68 40.13 40.32 802,496 -0.47(-1.16%)
May 04, 2022 39.81 40.85 39.79 40.79 1,063,873 +1.05(+2.64%)
May 03, 2022 40.25 40.53 39.70 39.75 857,581 -0.21(-0.52%)
May 02, 2022 40.45 40.49 39.26 39.95 1,058,368 -0.47(-1.17%)
Apr 29, 2022 41.11 41.16 40.37 40.43 1,045,466 -0.86(-2.08%)
Apr 28, 2022 41.55 41.60 41.02 41.29 1,217,656 -0.12(-0.29%)
Apr 27, 2022 43.01 43.01 41.32 41.40 1,547,762 -0.91(-2.15%)
Apr 26, 2022 42.82 42.97 42.12 42.32 1,016,508 -0.52(-1.21%)
Apr 25, 2022 43.27 43.29 42.29 42.84 945,276 -0.56(-1.28%)
Apr 22, 2022 44.59 44.71 43.33 43.39 1,784,060 -1.12(-2.52%)
Apr 21, 2022 44.81 45.01 44.49 44.51 1,040,239 -0.36(-0.79%)
Apr 20, 2022 44.81 45.22 44.81 44.87 752,513 +0.51(+1.15%)
Apr 19, 2022 44.34 44.60 44.08 44.36 1,055,790 +0.12(+0.27%)
Apr 18, 2022 44.56 44.85 44.06 44.24 617,657 -0.36(-0.82%)
Apr 14, 2022 44.17 44.91 44.03 44.60 1,042,157 +0.40(+0.91%)
Apr 13, 2022 44.32 44.66 43.85 44.20 983,794 -0.26(-0.59%)
Apr 12, 2022 44.07 44.93 43.90 44.47 844,172 +0.27(+0.62%)
Apr 11, 2022 44.36 45.11 43.93 44.19 1,551,378 +0.26(+0.58%)
Apr 08, 2022 43.41 44.47 43.39 43.94 755,183 +0.75(+1.73%)
Apr 07, 2022 43.55 43.78 43.16 43.19 947,232 -0.38(-0.88%)
Apr 06, 2022 43.00 43.79 42.81 43.57 590,148 +0.57(+1.34%)
Apr 05, 2022 42.97 43.53 42.78 43.00 805,398 +0.15(+0.34%)
Apr 04, 2022 43.15 43.25 42.48 42.85 585,617 -0.44(-1.01%)
Apr 01, 2022 42.62 43.29 42.36 43.29 459,160 +0.68(+1.60%)
Mar 31, 2022 42.71 43.19 42.61 42.61 529,389 -0.08(-0.19%)
Mar 30, 2022 42.53 42.70 42.13 42.69 398,451 +0.17(+0.41%)
Mar 29, 2022 42.46 42.59 42.11 42.52 585,230 +0.23(+0.54%)
Mar 28, 2022 41.79 42.29 41.59 42.29 536,065 +0.58(+1.40%)
Mar 25, 2022 41.09 41.71 40.97 41.71 650,278 +0.77(+1.87%)
Mar 24, 2022 40.96 41.16 40.65 40.94 546,389 +0.04(+0.09%)
Mar 23, 2022 41.02 41.14 40.49 40.90 623,319 -0.14(-0.33%)
Mar 22, 2022 41.48 41.70 40.88 41.04 594,841 -0.19(-0.46%)
Mar 21, 2022 40.77 41.43 40.77 41.23 553,106 +0.52(+1.28%)
Mar 18, 2022 40.86 41.12 40.37 40.71 1,959,065 -0.29(-0.71%)
Mar 17, 2022 40.74 41.40 40.41 41.00 534,717 +0.21(+0.51%)
Mar 16, 2022 40.81 41.07 40.21 40.79 727,540 +0.02(+0.04%)
Mar 15, 2022 40.66 41.18 40.40 40.78 525,057 +0.35(+0.86%)
Mar 14, 2022 40.89 41.20 40.08 40.43 664,577 -0.34(-0.83%)
Mar 11, 2022 41.01 41.22 40.65 40.77 803,000 +0.07(+0.18%)
Mar 10, 2022 40.94 41.19 40.29 40.69 1,074,448 -0.49(-1.20%)
Mar 09, 2022 41.55 41.74 41.09 41.19 990,553 -0.13(-0.31%)
Mar 08, 2022 41.80 42.12 41.03 41.31 640,047 -0.32(-0.77%)
Mar 07, 2022 40.90 41.86 40.68 41.63 880,641 +0.58(+1.42%)
Mar 04, 2022 41.00 41.23 39.90 41.05 1,603,995 -0.36(-0.86%)
Mar 03, 2022 40.36 41.40 40.36 41.40 568,698 +1.21(+3.02%)
Mar 02, 2022 40.34 40.46 39.92 40.19 1,045,009 -0.04(-0.09%)
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.