Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 41.02 41.20 40.88 40.99 8,507,801 -0.15(-0.36%)
May 27, 2022 41.29 41.29 40.96 41.14 6,151,826 -0.34(-0.81%)
May 26, 2022 41.80 41.95 41.36 41.48 6,832,150 -0.51(-1.22%)
May 25, 2022 41.99 42.11 41.67 41.99 6,942,169 -0.03(-0.07%)
May 24, 2022 41.77 42.11 41.74 42.02 7,059,600 +0.23(+0.56%)
May 23, 2022 41.88 42.15 41.72 41.79 7,253,559 +0.21(+0.52%)
May 20, 2022 41.27 41.59 40.91 41.57 8,012,311 +0.90(+2.20%)
May 19, 2022 40.23 40.86 40.21 40.68 8,411,880 +0.26(+0.65%)
May 18, 2022 41.11 41.20 40.39 40.42 5,173,621 -1.00(-2.42%)
May 17, 2022 41.35 41.60 41.13 41.42 4,824,680 +0.31(+0.77%)
May 16, 2022 40.56 41.21 40.53 41.10 3,919,996 +0.97(+2.42%)
May 13, 2022 39.73 40.15 39.63 40.13 6,494,367 +0.79(+2.00%)
May 12, 2022 39.21 39.47 39.03 39.34 6,683,582 -0.06(-0.14%)
May 11, 2022 39.85 40.30 39.39 39.40 9,712,604 -0.82(-2.05%)
May 10, 2022 40.13 40.42 40.03 40.22 8,523,167 +0.24(+0.60%)
May 09, 2022 40.25 40.33 39.88 39.98 4,602,531 -0.86(-2.11%)
May 06, 2022 40.76 41.06 40.57 40.84 6,134,025 -0.28(-0.68%)
May 05, 2022 41.39 41.48 40.89 41.12 5,038,698 -0.71(-1.71%)
May 04, 2022 41.71 41.95 41.14 41.83 5,866,192 +0.04(+0.09%)
May 03, 2022 41.90 42.03 41.55 41.80 5,593,038 +0.37(+0.89%)
May 02, 2022 41.82 41.94 41.00 41.42 4,136,017 -0.52(-1.24%)
Apr 29, 2022 42.19 42.30 41.88 41.94 4,760,793 -0.43(-1.01%)
Apr 28, 2022 41.85 42.45 41.78 42.37 5,513,771 +0.28(+0.66%)
Apr 27, 2022 41.83 42.47 41.61 42.09 6,448,557 +0.97(+2.37%)
Apr 26, 2022 41.62 41.84 41.09 41.12 5,111,478 -0.69(-1.66%)
Apr 25, 2022 41.24 41.86 41.13 41.81 4,588,036 +0.25(+0.60%)
Apr 22, 2022 41.88 42.02 41.53 41.56 4,800,225 -0.76(-1.79%)
Apr 21, 2022 42.39 42.58 42.13 42.32 6,064,511 -0.14(-0.33%)
Apr 20, 2022 42.38 42.63 42.17 42.46 4,919,905 -0.05(-0.11%)
Apr 19, 2022 42.57 42.84 42.45 42.51 3,438,881 -0.29(-0.67%)
Apr 18, 2022 42.71 43.06 42.66 42.80 2,625,160 -0.11(-0.26%)
Apr 14, 2022 43.22 43.29 42.85 42.91 4,029,404 -0.49(-1.13%)
Apr 13, 2022 43.23 43.43 42.81 43.40 5,132,766 +0.30(+0.69%)
Apr 12, 2022 43.33 43.35 42.94 43.10 6,374,986 +0.05(+0.11%)
Apr 11, 2022 43.42 43.51 42.96 43.06 5,520,262 -0.15(-0.34%)
Apr 08, 2022 42.88 43.30 42.83 43.20 4,192,344 +0.38(+0.89%)
Apr 07, 2022 42.10 42.89 42.05 42.82 6,925,536 +0.47(+1.12%)
Apr 06, 2022 41.67 42.37 41.48 42.35 5,817,778 +1.07(+2.58%)
Apr 05, 2022 41.01 41.75 40.96 41.29 5,274,608 +0.76(+1.87%)
Apr 04, 2022 40.48 40.55 40.29 40.53 3,705,776 -0.13(-0.32%)
Apr 01, 2022 40.35 40.68 40.25 40.66 4,380,122 +0.31(+0.76%)
Mar 31, 2022 40.69 40.73 40.29 40.35 3,359,657 -0.13(-0.32%)
Mar 30, 2022 40.36 40.78 40.26 40.48 5,564,326 +0.38(+0.95%)
Mar 29, 2022 40.67 40.75 39.89 40.10 5,068,095 -0.07(-0.18%)
Mar 28, 2022 40.22 40.29 40.00 40.17 3,254,491 +0.08(+0.21%)
Mar 25, 2022 39.98 40.29 39.98 40.09 10,378,604 -0.02(-0.05%)
Mar 24, 2022 40.04 40.29 39.90 40.11 3,379,759 +0.36(+0.91%)
Mar 23, 2022 39.89 40.10 39.75 39.75 3,081,718 -0.30(-0.74%)
Mar 22, 2022 40.31 40.31 39.90 40.04 6,187,412 +0.36(+0.91%)
Mar 21, 2022 39.92 40.07 39.60 39.68 5,105,953 -0.17(-0.42%)
Mar 18, 2022 39.53 39.88 39.47 39.85 4,500,283 -0.03(-0.07%)
Mar 17, 2022 39.02 40.16 39.02 39.88 4,918,351 +0.88(+2.26%)
Mar 16, 2022 38.78 39.13 38.51 39.00 5,227,505 +0.37(+0.96%)
Mar 15, 2022 38.20 38.70 38.03 38.63 4,564,981 +0.86(+2.28%)
Mar 14, 2022 38.00 38.49 37.76 37.77 4,959,105 +0.19(+0.52%)
Mar 11, 2022 37.84 38.09 37.55 37.57 5,059,585 -0.25(-0.66%)
Mar 10, 2022 37.72 37.46 37.82 5,245,193 -0.47(-1.23%)
Mar 09, 2022 38.00 38.49 37.81 38.29 11,832,842 +1.26(+3.40%)
Mar 08, 2022 36.93 37.60 36.70 37.03 7,431,454 +0.48(+1.32%)
Mar 07, 2022 36.76 36.94 36.33 36.55 6,179,386 -0.67(-1.79%)
Mar 04, 2022 37.04 37.41 36.90 37.22 8,605,201 -1.18(-3.06%)
Mar 03, 2022 38.62 38.79 38.16 38.40 8,109,932 -0.54(-1.38%)
Mar 02, 2022 38.41 39.09 38.36 38.93 4,765,973 +0.44(+1.16%)
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.