Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 40.07 40.29 39.74 39.92 2,092,338 +0.26(+0.65%)
May 27, 2022 39.30 39.72 39.15 39.67 1,405,387 +0.41(+1.05%)
May 26, 2022 39.29 39.46 39.15 39.26 1,400,341 +0.02(+0.06%)
May 25, 2022 39.15 39.35 38.88 39.24 1,529,929 +0.10(+0.26%)
May 24, 2022 38.92 39.23 38.78 39.13 2,673,810 +0.01(+0.04%)
May 23, 2022 38.88 39.35 38.72 39.12 1,119,263 +0.51(+1.33%)
May 20, 2022 38.57 38.62 38.11 38.60 2,291,001 +0.20(+0.52%)
May 19, 2022 38.71 38.88 38.37 38.41 2,145,197 -0.48(-1.23%)
May 18, 2022 39.29 39.32 38.75 38.88 1,180,310 -0.54(-1.38%)
May 17, 2022 39.54 39.70 39.24 39.43 1,747,985 -0.04(-0.09%)
May 16, 2022 38.79 39.65 38.71 39.46 1,702,128 +0.67(+1.72%)
May 13, 2022 38.30 38.89 38.14 38.80 1,591,502 +0.62(+1.63%)
May 12, 2022 38.38 38.52 37.71 38.17 2,437,402 -0.30(-0.78%)
May 11, 2022 39.00 39.32 38.42 38.47 1,864,556 -0.37(-0.94%)
May 10, 2022 39.46 39.79 38.63 38.84 2,411,750 -0.61(-1.54%)
May 09, 2022 39.24 39.78 38.91 39.45 2,271,961 -0.08(-0.20%)
May 06, 2022 39.32 39.71 39.10 39.53 1,868,978 +0.09(+0.22%)
May 05, 2022 40.18 40.46 39.23 39.44 1,553,344 -0.52(-1.30%)
May 04, 2022 39.24 40.06 39.04 39.96 2,474,451 +0.76(+1.95%)
May 03, 2022 38.92 39.44 38.80 39.20 2,228,213 +0.38(+0.98%)
May 02, 2022 39.04 39.11 38.28 38.82 4,650,966 -0.17(-0.43%)
Apr 29, 2022 40.13 40.17 38.92 38.99 4,732,484 -1.15(-2.87%)
Apr 28, 2022 40.06 40.33 39.93 40.14 6,682,668 -0.04(-0.11%)
Apr 27, 2022 40.33 40.56 40.06 40.18 1,930,928 -0.26(-0.65%)
Apr 26, 2022 40.85 41.24 40.42 40.45 1,943,169 -0.79(-1.92%)
Apr 25, 2022 41.46 41.57 40.57 41.24 2,028,229 -0.48(-1.14%)
Apr 22, 2022 42.35 42.35 41.58 41.71 1,914,792 -0.93(-2.18%)
Apr 21, 2022 43.28 43.42 42.60 42.65 1,453,390 -0.63(-1.46%)
Apr 20, 2022 42.84 43.51 42.68 43.28 1,590,125 +0.72(+1.69%)
Apr 19, 2022 42.43 42.65 42.34 42.56 989,191 +0.07(+0.17%)
Apr 18, 2022 42.56 43.06 42.44 42.48 1,280,908 -0.19(-0.45%)
Apr 14, 2022 42.60 42.92 42.48 42.67 1,391,272 +0.17(+0.40%)
Apr 13, 2022 42.15 42.59 42.13 42.51 1,380,275 +0.23(+0.55%)
Apr 12, 2022 42.67 42.74 42.22 42.27 1,854,827 -0.19(-0.45%)
Apr 11, 2022 42.65 42.90 42.31 42.46 1,847,811 -0.25(-0.58%)
Apr 08, 2022 42.44 42.88 42.31 42.71 1,643,805 +0.21(+0.50%)
Apr 07, 2022 42.18 42.57 41.99 42.50 2,086,322 +0.29(+0.69%)
Apr 06, 2022 41.76 42.36 41.67 42.21 1,979,346 +0.33(+0.79%)
Apr 05, 2022 41.33 42.18 41.32 41.88 2,182,686 +0.73(+1.78%)
Apr 04, 2022 41.16 41.19 40.91 41.14 1,403,638 -0.01(-0.04%)
Apr 01, 2022 40.74 41.16 40.55 41.16 1,639,264 +0.49(+1.21%)
Mar 31, 2022 40.27 40.84 40.19 40.67 1,686,028 +0.43(+1.08%)
Mar 30, 2022 40.06 40.26 40.01 40.23 1,469,071 +0.24(+0.61%)
Mar 29, 2022 40.07 40.26 39.85 39.99 2,099,108 -0.05(-0.13%)
Mar 28, 2022 39.89 40.06 39.55 40.04 1,317,772 +0.07(+0.18%)
Mar 25, 2022 39.83 40.03 39.65 39.97 1,972,711 +0.34(+0.85%)
Mar 24, 2022 39.58 39.72 39.43 39.63 1,045,832 +0.16(+0.41%)
Mar 23, 2022 39.62 39.68 39.46 39.47 1,043,777 -0.10(-0.26%)
Mar 22, 2022 39.70 39.71 39.43 39.57 1,339,916 -0.05(-0.13%)
Mar 21, 2022 39.68 39.87 39.54 39.62 1,367,547 +0.10(+0.24%)
Mar 18, 2022 39.59 39.65 39.19 39.53 2,000,533 -0.10(-0.24%)
Mar 17, 2022 39.49 39.68 39.38 39.62 1,675,513 +0.30(+0.76%)
Mar 16, 2022 38.88 39.34 38.71 39.32 1,553,793 +0.43(+1.09%)
Mar 15, 2022 38.96 39.02 38.55 38.90 1,687,545 +0.00(+0.00%)
Mar 14, 2022 39.52 39.92 38.84 38.90 4,816,763 -0.38(-0.97%)
Mar 11, 2022 38.82 39.44 38.75 39.28 5,955,768 +0.65(+1.68%)
Mar 10, 2022 38.34 38.74 38.63 1,664,192 +0.20(+0.52%)
Mar 09, 2022 38.36 38.70 37.97 38.43 4,434,045 +0.26(+0.69%)
Mar 08, 2022 39.43 39.54 38.14 38.17 3,822,387 -1.34(-3.40%)
Mar 07, 2022 39.59 40.07 39.45 39.52 2,834,212 -0.26(-0.66%)
Mar 04, 2022 38.56 39.81 38.53 39.78 2,639,134 +0.85(+2.19%)
Mar 03, 2022 38.41 39.04 38.36 38.92 3,424,231 +0.53(+1.37%)
Mar 02, 2022 37.59 38.43 37.59 38.40 2,391,035 +0.97(+2.59%)
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.