Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 41.01 41.61 40.56 41.23 140,388 -0.13(-0.31%)
May 27, 2022 40.65 41.46 40.57 41.36 92,359 +0.81(+1.99%)
May 26, 2022 40.53 41.02 40.40 40.55 101,178 +0.34(+0.84%)
May 25, 2022 40.14 40.67 39.72 40.21 115,166 +0.01(+0.02%)
May 24, 2022 40.14 40.46 39.12 40.20 131,435 +0.07(+0.17%)
May 23, 2022 40.37 40.51 39.61 40.13 168,316 +0.03(+0.07%)
May 20, 2022 40.79 41.35 39.27 40.11 161,637 -0.37(-0.91%)
May 19, 2022 39.88 40.74 39.11 40.47 175,343 +0.00(+0.00%)
May 18, 2022 41.47 41.67 40.23 40.47 109,352 -1.40(-3.35%)
May 17, 2022 40.52 41.90 40.43 41.87 163,581 +1.60(+3.98%)
May 16, 2022 39.77 40.65 39.76 40.27 383,647 +0.30(+0.75%)
May 13, 2022 39.46 40.41 39.35 39.97 332,216 +0.64(+1.62%)
May 12, 2022 39.38 40.28 38.37 39.33 181,056 -0.23(-0.59%)
May 11, 2022 39.92 40.68 39.47 39.56 265,174 -0.20(-0.51%)
May 10, 2022 40.45 41.06 38.98 39.77 249,505 -0.33(-0.82%)
May 09, 2022 39.53 40.82 39.46 40.10 332,168 +0.19(+0.48%)
May 06, 2022 40.54 40.57 39.37 39.90 186,010 -0.59(-1.46%)
May 05, 2022 40.56 40.96 40.05 40.49 200,506 -0.72(-1.76%)
May 04, 2022 41.49 41.53 40.55 41.22 351,394 +0.07(+0.16%)
May 03, 2022 41.17 43.73 40.88 41.15 498,414 -1.08(-2.56%)
May 02, 2022 41.55 42.31 40.87 42.23 622,777 +0.88(+2.13%)
Apr 29, 2022 40.42 41.97 40.32 41.35 363,398 +0.52(+1.28%)
Apr 28, 2022 41.69 41.76 39.37 40.83 712,357 +2.93(+7.72%)
Apr 27, 2022 37.68 38.41 37.60 37.90 138,976 +0.23(+0.62%)
Apr 26, 2022 38.27 38.88 37.45 37.67 189,439 -0.93(-2.40%)
Apr 25, 2022 38.48 38.78 36.97 38.60 190,670 -0.20(-0.52%)
Apr 22, 2022 39.67 39.81 38.49 38.80 131,642 -1.22(-3.04%)
Apr 21, 2022 40.36 40.84 39.97 40.02 92,855 +0.14(+0.34%)
Apr 20, 2022 39.49 40.13 39.27 39.88 105,025 +0.73(+1.88%)
Apr 19, 2022 39.60 39.77 38.99 39.15 121,336 -0.28(-0.71%)
Apr 18, 2022 40.01 40.24 38.97 39.43 113,033 -0.61(-1.52%)
Apr 14, 2022 40.28 40.70 39.75 40.04 100,933 -0.10(-0.24%)
Apr 13, 2022 39.51 40.17 39.27 40.13 247,861 +0.80(+2.04%)
Apr 12, 2022 40.09 40.63 39.15 39.33 172,083 -0.49(-1.24%)
Apr 11, 2022 40.74 41.51 39.78 39.83 188,881 -0.82(-2.02%)
Apr 08, 2022 40.60 41.33 40.28 40.65 149,163 +0.15(+0.38%)
Apr 07, 2022 40.41 40.86 40.29 40.49 185,125 -0.14(-0.36%)
Apr 06, 2022 40.45 41.26 40.45 40.64 179,325 -0.06(-0.14%)
Apr 05, 2022 40.84 41.52 40.28 40.70 239,022 -0.37(-0.89%)
Apr 04, 2022 41.17 42.12 40.70 41.06 358,676 -0.10(-0.23%)
Apr 01, 2022 40.21 41.23 39.89 41.16 209,678 +1.28(+3.20%)
Mar 31, 2022 39.99 40.70 39.86 39.88 251,980 -0.22(-0.55%)
Mar 30, 2022 40.09 40.52 39.82 40.11 257,471 +0.14(+0.36%)
Mar 29, 2022 39.84 40.76 39.64 39.96 481,658 +0.82(+2.10%)
Mar 28, 2022 39.27 39.48 38.84 39.14 351,705 -0.14(-0.37%)
Mar 25, 2022 39.30 39.75 38.70 39.28 303,586 +0.34(+0.87%)
Mar 24, 2022 39.19 39.27 38.40 38.95 242,351 -0.13(-0.32%)
Mar 23, 2022 40.70 41.26 39.02 39.07 334,131 -1.99(-4.85%)
Mar 22, 2022 40.69 41.49 40.44 41.06 707,101 +0.97(+2.41%)
Mar 21, 2022 39.94 40.54 39.63 40.10 427,946 +0.66(+1.67%)
Mar 18, 2022 40.62 40.92 39.43 39.44 496,459 -1.32(-3.25%)
Mar 17, 2022 39.95 41.28 39.95 40.76 270,614 +0.36(+0.88%)
Mar 16, 2022 40.27 40.72 39.52 40.41 321,939 +0.79(+2.00%)
Mar 15, 2022 39.86 40.75 39.40 39.61 713,717 +0.42(+1.06%)
Mar 14, 2022 39.32 39.80 38.22 39.20 577,402 +0.46(+1.20%)
Mar 11, 2022 40.41 40.58 38.69 38.73 334,515 -1.56(-3.86%)
Mar 10, 2022 39.57 40.75 39.54 40.29 783,450 -0.01(-0.02%)
Mar 09, 2022 39.13 40.75 39.13 40.30 383,478 +1.77(+4.59%)
Mar 08, 2022 39.47 39.88 38.50 38.53 370,273 -0.93(-2.35%)
Mar 07, 2022 40.58 40.76 39.12 39.46 420,207 -1.41(-3.45%)
Mar 04, 2022 40.33 41.24 40.24 40.87 181,388 -0.05(-0.12%)
Mar 03, 2022 40.62 40.99 39.84 40.92 379,074 +0.34(+0.83%)
Mar 02, 2022 39.56 41.39 39.56 40.58 354,421 +0.95(+2.39%)
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.