Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 44.68 44.83 43.85 44.63 5,859,687 -0.28(-0.62%)
May 27, 2022 44.70 44.94 44.41 44.91 1,668,417 +0.29(+0.65%)
May 26, 2022 44.54 45.03 44.39 44.62 1,985,012 -0.07(-0.17%)
May 25, 2022 44.49 44.77 44.08 44.70 2,277,019 +0.20(+0.46%)
May 24, 2022 43.19 44.60 43.07 44.49 2,808,159 +1.49(+3.47%)
May 23, 2022 43.32 43.68 42.79 43.00 2,453,893 +0.12(+0.28%)
May 20, 2022 43.02 43.31 41.87 42.88 3,657,846 -0.03(-0.07%)
May 19, 2022 42.66 43.38 41.94 42.91 2,772,531 -0.15(-0.35%)
May 18, 2022 46.13 46.45 42.88 43.06 4,199,918 -3.78(-8.07%)
May 17, 2022 46.84 47.18 45.26 46.84 3,123,461 -0.35(-0.75%)
May 16, 2022 47.16 47.40 46.73 47.19 1,227,042 +0.10(+0.22%)
May 13, 2022 46.76 47.11 46.43 47.09 1,831,381 +0.50(+1.08%)
May 12, 2022 46.30 46.82 46.15 46.59 2,186,621 +0.61(+1.34%)
May 11, 2022 46.11 46.76 45.79 45.97 2,096,614 -0.21(-0.46%)
May 10, 2022 47.67 47.96 46.03 46.19 3,822,199 -1.69(-3.52%)
May 09, 2022 46.12 48.38 45.96 47.87 6,649,126 +1.60(+3.46%)
May 06, 2022 45.24 46.44 45.19 46.27 3,274,565 +0.98(+2.16%)
May 05, 2022 44.53 45.53 44.53 45.29 3,455,979 +0.58(+1.29%)
May 04, 2022 43.90 44.76 43.78 44.71 1,972,551 +0.82(+1.87%)
May 03, 2022 43.77 44.41 43.60 43.89 2,282,074 +0.20(+0.47%)
May 02, 2022 44.33 44.66 42.60 43.69 3,187,513 -0.30(-0.68%)
Apr 29, 2022 44.75 45.01 43.92 43.99 2,532,151 -0.98(-2.18%)
Apr 28, 2022 44.06 44.98 43.77 44.97 3,008,404 +1.15(+2.61%)
Apr 27, 2022 43.41 44.06 43.26 43.82 2,712,811 +0.63(+1.47%)
Apr 26, 2022 43.61 43.97 43.16 43.19 2,031,838 -0.44(-1.00%)
Apr 25, 2022 43.86 44.10 42.79 43.62 2,160,250 -0.10(-0.23%)
Apr 22, 2022 44.31 44.52 43.71 43.73 2,108,621 -0.50(-1.14%)
Apr 21, 2022 43.91 44.53 43.78 44.23 1,905,385 +0.32(+0.72%)
Apr 20, 2022 43.07 44.01 43.07 43.91 1,532,622 +0.88(+2.03%)
Apr 19, 2022 42.41 43.17 42.41 43.04 1,566,023 +0.68(+1.61%)
Apr 18, 2022 43.04 43.12 42.19 42.36 1,200,461 -0.68(-1.58%)
Apr 14, 2022 42.85 43.25 42.73 43.04 1,529,191 +0.36(+0.85%)
Apr 13, 2022 42.47 42.70 42.23 42.67 1,558,583 +0.09(+0.22%)
Apr 12, 2022 42.49 42.93 42.24 42.58 1,650,215 -0.06(-0.13%)
Apr 11, 2022 42.60 42.93 42.45 42.64 1,533,924 +0.28(+0.66%)
Apr 08, 2022 42.21 42.42 41.94 42.36 1,788,294 +0.29(+0.69%)
Apr 07, 2022 41.83 42.17 41.60 42.07 1,658,883 +0.25(+0.60%)
Apr 06, 2022 41.56 41.96 41.31 41.82 2,324,505 +0.35(+0.85%)
Apr 05, 2022 41.55 42.07 41.37 41.46 2,762,939 -0.10(-0.24%)
Apr 04, 2022 41.53 41.58 40.70 41.56 2,049,577 -0.06(-0.13%)
Apr 01, 2022 41.11 41.63 40.64 41.62 2,040,916 +0.44(+1.08%)
Mar 31, 2022 40.76 41.32 40.58 41.18 2,113,669 +0.43(+1.07%)
Mar 30, 2022 41.06 41.19 40.43 40.74 3,324,855 -0.58(-1.41%)
Mar 29, 2022 41.15 41.53 40.99 41.32 1,803,056 +0.54(+1.31%)
Mar 28, 2022 40.83 40.93 40.20 40.79 1,638,632 -0.35(-0.85%)
Mar 25, 2022 40.17 41.16 40.09 41.14 2,108,292 +1.12(+2.79%)
Mar 24, 2022 39.75 40.24 39.73 40.02 1,520,778 +0.29(+0.72%)
Mar 23, 2022 40.00 40.48 39.71 39.73 2,446,419 +0.02(+0.05%)
Mar 22, 2022 39.32 39.90 39.24 39.72 2,169,895 +0.48(+1.22%)
Mar 21, 2022 39.37 39.89 39.22 39.24 1,653,903 +0.04(+0.09%)
Mar 18, 2022 39.42 39.51 38.98 39.20 4,068,798 -0.29(-0.73%)
Mar 17, 2022 39.45 39.82 39.12 39.49 1,558,170 +0.07(+0.19%)
Mar 16, 2022 40.18 40.19 39.05 39.41 2,152,653 -0.75(-1.86%)
Mar 15, 2022 39.73 40.35 39.69 40.16 2,623,862 +0.61(+1.54%)
Mar 14, 2022 38.71 39.82 38.56 39.55 2,259,238 +0.59(+1.52%)
Mar 11, 2022 38.79 39.26 38.66 38.96 2,611,562 +0.28(+0.72%)
Mar 10, 2022 39.13 40.10 38.55 38.68 2,792,087 -0.70(-1.78%)
Mar 09, 2022 39.52 40.63 39.30 39.38 4,191,126 +0.30(+0.78%)
Mar 08, 2022 41.94 42.18 39.07 39.08 6,776,239 -2.97(-7.07%)
Mar 07, 2022 41.86 42.38 41.31 42.05 4,499,635 -0.03(-0.07%)
Mar 04, 2022 41.57 42.38 41.49 42.08 3,630,792 +0.00(+0.00%)
Mar 03, 2022 41.77 42.41 41.73 42.08 2,373,332 +0.37(+0.89%)
Mar 02, 2022 41.11 42.08 40.82 41.71 3,754,564 +0.68(+1.67%)
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.