Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 41.75 41.93 41.60 41.72 8,360,282 -0.15(-0.36%)
May 27, 2022 42.02 42.02 41.68 41.87 6,045,158 -0.34(-0.81%)
May 26, 2022 42.53 42.69 42.09 42.21 6,713,686 -0.52(-1.22%)
May 25, 2022 42.73 42.85 42.40 42.73 6,821,797 -0.03(-0.07%)
May 24, 2022 42.51 42.85 42.48 42.76 6,937,192 +0.24(+0.56%)
May 23, 2022 42.62 42.90 42.46 42.53 7,127,787 +0.22(+0.52%)
May 20, 2022 41.99 42.33 41.63 42.31 7,873,383 +0.91(+2.20%)
May 19, 2022 40.94 41.58 40.92 41.39 8,266,024 +0.26(+0.63%)
May 18, 2022 41.84 41.94 41.11 41.14 5,082,908 -1.02(-2.42%)
May 17, 2022 42.09 42.34 41.86 42.15 4,740,085 +0.32(+0.77%)
May 16, 2022 41.29 41.94 41.25 41.83 3,851,264 +0.99(+2.42%)
May 13, 2022 40.44 40.86 40.34 40.84 6,380,496 +0.80(+2.00%)
May 12, 2022 39.91 40.17 39.73 40.04 6,566,394 -0.06(-0.14%)
May 11, 2022 40.56 41.02 40.09 40.10 9,542,305 -0.84(-2.05%)
May 10, 2022 40.84 41.14 40.75 40.94 8,373,724 +0.25(+0.60%)
May 09, 2022 40.97 41.05 40.59 40.69 4,521,832 -0.88(-2.11%)
May 06, 2022 41.49 41.80 41.29 41.57 6,026,472 -0.28(-0.68%)
May 05, 2022 42.13 42.22 41.62 41.85 4,950,351 -0.73(-1.71%)
May 04, 2022 42.46 42.70 41.87 42.58 5,763,335 +0.04(+0.09%)
May 03, 2022 42.65 42.78 42.30 42.54 5,494,971 +0.38(+0.89%)
May 02, 2022 42.57 42.69 41.73 42.16 4,063,496 -0.53(-1.24%)
Apr 29, 2022 42.95 43.05 42.63 42.69 4,677,318 -0.43(-1.01%)
Apr 28, 2022 42.60 43.21 42.52 43.13 5,417,093 +0.28(+0.66%)
Apr 27, 2022 42.58 43.23 42.35 42.84 6,335,489 +0.99(+2.37%)
Apr 26, 2022 42.36 42.58 41.82 41.85 5,021,854 -0.71(-1.66%)
Apr 25, 2022 41.98 42.61 41.87 42.56 4,507,591 +0.25(+0.60%)
Apr 22, 2022 42.63 42.77 42.27 42.31 4,716,058 -0.77(-1.79%)
Apr 21, 2022 43.14 43.34 42.89 43.08 5,958,177 -0.14(-0.33%)
Apr 20, 2022 43.14 43.39 42.92 43.22 4,833,640 -0.05(-0.11%)
Apr 19, 2022 43.33 43.61 43.21 43.27 3,378,584 -0.29(-0.67%)
Apr 18, 2022 43.47 43.82 43.42 43.56 2,579,131 -0.11(-0.26%)
Apr 14, 2022 43.99 44.06 43.62 43.67 3,958,754 -0.50(-1.13%)
Apr 13, 2022 44.00 44.20 43.58 44.17 5,042,769 +0.30(+0.69%)
Apr 12, 2022 44.11 44.13 43.71 43.87 6,263,208 +0.05(+0.11%)
Apr 11, 2022 44.19 44.29 43.72 43.82 5,423,471 -0.15(-0.34%)
Apr 08, 2022 43.64 44.07 43.60 43.97 4,118,836 +0.39(+0.89%)
Apr 07, 2022 42.85 43.65 42.80 43.59 6,804,105 +0.48(+1.12%)
Apr 06, 2022 42.41 43.13 42.22 43.11 5,715,770 +1.08(+2.58%)
Apr 05, 2022 41.74 42.50 41.69 42.02 5,182,124 +0.77(+1.87%)
Apr 04, 2022 41.20 41.28 41.01 41.25 3,640,800 -0.13(-0.32%)
Apr 01, 2022 41.07 41.41 40.97 41.38 4,303,322 +0.31(+0.76%)
Mar 31, 2022 41.42 41.45 41.01 41.07 3,300,750 -0.13(-0.32%)
Mar 30, 2022 41.08 41.50 40.98 41.20 5,466,762 +0.39(+0.95%)
Mar 29, 2022 41.40 41.48 40.60 40.82 4,979,232 -0.08(-0.18%)
Mar 28, 2022 40.94 41.01 40.72 40.89 3,197,427 +0.08(+0.21%)
Mar 25, 2022 40.69 41.01 40.69 40.81 10,196,628 -0.02(-0.05%)
Mar 24, 2022 40.75 41.01 40.61 40.83 3,320,499 +0.37(+0.91%)
Mar 23, 2022 40.60 40.82 40.46 40.46 3,027,684 -0.30(-0.74%)
Mar 22, 2022 41.03 41.03 40.61 40.76 6,078,923 +0.37(+0.91%)
Mar 21, 2022 40.63 40.78 40.31 40.39 5,016,426 -0.17(-0.42%)
Mar 18, 2022 40.23 40.59 40.17 40.56 4,421,376 -0.03(-0.07%)
Mar 17, 2022 39.71 40.87 39.71 40.59 4,832,114 +0.90(+2.26%)
Mar 16, 2022 39.48 39.83 39.19 39.69 5,135,847 +0.38(+0.96%)
Mar 15, 2022 38.88 39.39 38.71 39.32 4,484,939 +0.88(+2.28%)
Mar 14, 2022 38.68 39.18 38.43 38.44 4,872,153 +0.20(+0.52%)
Mar 11, 2022 38.52 38.77 38.22 38.24 4,970,872 -0.25(-0.66%)
Mar 10, 2022 38.39 38.13 38.50 5,153,225 -0.48(-1.23%)
Mar 09, 2022 38.68 39.18 38.49 38.98 11,625,368 +1.28(+3.40%)
Mar 08, 2022 37.59 38.27 37.36 37.70 7,301,152 +0.49(+1.32%)
Mar 07, 2022 37.41 37.60 36.97 37.20 6,071,038 -0.68(-1.79%)
Mar 04, 2022 37.70 38.08 37.56 37.88 8,454,319 -1.20(-3.06%)
Mar 03, 2022 39.31 39.48 38.84 39.08 7,967,734 -0.55(-1.38%)
Mar 02, 2022 39.10 39.79 39.04 39.63 4,682,407 +0.45(+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.