Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 40.42 41.41 38.56 40.34 445,057 -0.70(-1.71%)
May 18, 2022 42.60 42.69 39.91 41.04 666,805 -2.99(-6.79%)
May 17, 2022 42.91 44.19 42.13 44.03 319,537 +2.16(+5.16%)
May 16, 2022 43.02 43.52 41.65 41.87 418,001 -1.52(-3.50%)
May 13, 2022 43.68 44.50 43.05 43.39 339,045 +0.14(+0.32%)
May 12, 2022 41.81 44.01 41.70 43.25 484,916 +0.83(+1.96%)
May 11, 2022 44.50 44.50 42.10 42.42 388,615 -2.06(-4.63%)
May 10, 2022 45.49 45.84 42.75 44.48 550,038 -0.02(-0.04%)
May 09, 2022 42.37 45.32 42.20 44.50 596,100 +0.91(+2.09%)
May 06, 2022 43.35 44.82 42.25 43.59 580,612 -0.16(-0.37%)
May 05, 2022 43.48 44.43 42.60 43.75 749,880 -0.80(-1.80%)
May 04, 2022 43.30 44.78 42.05 44.55 1,082,541 +1.07(+2.46%)
May 03, 2022 41.61 43.80 41.30 43.48 509,951 +1.91(+4.59%)
May 02, 2022 41.08 41.75 40.11 41.57 641,359 +0.65(+1.59%)
Apr 29, 2022 40.00 43.20 39.98 40.92 1,021,420 +1.16(+2.92%)
Apr 28, 2022 39.08 40.62 36.84 39.76 777,842 +3.52(+9.71%)
Apr 27, 2022 36.27 36.87 35.60 36.24 672,089 +0.12(+0.33%)
Apr 26, 2022 38.54 38.54 36.01 36.12 549,312 -1.92(-5.05%)
Apr 25, 2022 37.92 38.73 36.81 38.04 747,877 -0.53(-1.37%)
Apr 22, 2022 40.20 40.28 38.40 38.57 387,341 -1.81(-4.48%)
Apr 21, 2022 42.94 39.86 40.38 530,520 -1.67(-3.97%)
Apr 20, 2022 42.45 42.96 41.89 42.05 461,477 -0.36(-0.85%)
Apr 19, 2022 40.32 42.64 40.32 42.41 573,308 +1.63(+4.00%)
Apr 18, 2022 40.00 41.48 39.73 40.78 475,481 +0.56(+1.39%)
Apr 14, 2022 40.75 41.41 40.12 40.22 555,314 -0.37(-0.91%)
Apr 13, 2022 40.37 41.02 39.81 40.59 333,125 +0.22(+0.54%)
Apr 12, 2022 40.27 41.90 39.98 40.37 477,055 +0.86(+2.18%)
Apr 11, 2022 38.64 41.05 38.62 39.51 389,779 +0.47(+1.20%)
Apr 08, 2022 38.38 39.69 37.79 39.04 455,804 +0.76(+1.99%)
Apr 07, 2022 38.04 38.62 37.27 38.28 440,611 +0.07(+0.18%)
Apr 06, 2022 39.01 39.55 37.77 38.21 610,478 -1.48(-3.73%)
Apr 05, 2022 40.54 40.85 39.19 39.69 467,097 -0.22(-0.55%)
Apr 04, 2022 38.80 40.21 38.02 39.91 485,641 +1.01(+2.60%)
Apr 01, 2022 40.80 41.16 38.56 38.90 776,920 -1.36(-3.38%)
Mar 31, 2022 42.30 42.30 40.06 40.26 470,907 -2.00(-4.73%)
Mar 30, 2022 44.12 44.73 42.15 42.26 211,467 -2.48(-5.54%)
Mar 29, 2022 43.42 45.06 43.35 44.74 553,511 +2.15(+5.05%)
Mar 28, 2022 42.53 42.68 41.70 42.59 265,057 -0.06(-0.14%)
Mar 25, 2022 43.70 43.70 42.26 42.65 272,120 -0.97(-2.22%)
Mar 24, 2022 44.00 44.05 42.98 43.62 329,252 -0.39(-0.89%)
Mar 23, 2022 46.50 46.50 43.92 44.01 289,211 -2.80(-5.98%)
Mar 22, 2022 45.59 47.36 45.05 46.81 381,646 +1.32(+2.90%)
Mar 21, 2022 45.62 46.57 44.94 45.49 313,007 -0.46(-1.00%)
Mar 18, 2022 45.59 46.28 44.94 45.95 1,032,291 +0.39(+0.86%)
Mar 17, 2022 45.26 45.98 44.65 45.56 261,778 -0.24(-0.52%)
Mar 16, 2022 45.44 46.95 44.31 45.80 263,991 +0.97(+2.16%)
Mar 15, 2022 43.44 44.97 43.24 44.83 322,822 +1.59(+3.68%)
Mar 14, 2022 43.00 44.92 42.78 43.24 337,596 +0.14(+0.32%)
Mar 11, 2022 44.55 44.55 43.04 43.10 252,744 -0.77(-1.76%)
Mar 10, 2022 43.34 44.02 42.62 43.87 227,739 -0.42(-0.95%)
Mar 09, 2022 43.41 45.28 43.21 44.29 301,568 +2.01(+4.75%)
Mar 08, 2022 41.80 43.97 41.38 42.28 352,618 +0.50(+1.20%)
Mar 07, 2022 45.09 45.64 41.63 41.78 378,139 -3.47(-7.67%)
Mar 04, 2022 46.83 47.00 45.05 45.25 296,703 -1.92(-4.07%)
Mar 03, 2022 47.82 48.38 45.77 47.17 230,076 -0.30(-0.63%)
Mar 02, 2022 45.92 48.67 45.90 47.47 340,578 +1.70(+3.71%)
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.