Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 40.31 40.83 39.01 39.31 11,208,031 -1.41(-3.46%)
May 17, 2022 39.85 40.82 39.20 40.72 13,591,500 +2.55(+6.68%)
May 16, 2022 38.32 39.00 38.11 38.17 11,060,678 -0.16(-0.42%)
May 13, 2022 37.49 38.45 37.47 38.33 11,594,841 +1.66(+4.53%)
May 12, 2022 37.31 37.76 35.70 36.67 17,208,906 -1.22(-3.22%)
May 11, 2022 38.67 39.92 37.71 37.89 14,397,124 -0.79(-2.04%)
May 10, 2022 38.86 39.33 37.85 38.68 13,949,052 +0.43(+1.12%)
May 09, 2022 40.29 40.45 38.02 38.25 18,577,888 -2.75(-6.71%)
May 06, 2022 41.97 41.97 40.40 41.00 12,996,030 -1.13(-2.68%)
May 05, 2022 43.15 43.74 41.80 42.13 11,981,317 -1.72(-3.92%)
May 04, 2022 42.76 43.97 42.34 43.85 13,374,254 +0.50(+1.15%)
May 03, 2022 42.64 43.69 42.21 43.35 10,399,194 +0.68(+1.59%)
May 02, 2022 42.95 43.40 41.57 42.67 13,416,047 -0.36(-0.84%)
Apr 29, 2022 44.17 44.75 42.82 43.03 13,473,358 -1.30(-2.93%)
Apr 28, 2022 43.51 44.41 42.89 44.33 11,950,747 +1.22(+2.83%)
Apr 27, 2022 42.18 43.44 41.76 43.11 13,637,220 +1.21(+2.89%)
Apr 26, 2022 42.83 43.05 41.55 41.90 14,551,710 -1.37(-3.17%)
Apr 25, 2022 43.40 43.55 42.23 43.27 15,151,359 -0.42(-0.96%)
Apr 22, 2022 45.01 45.35 43.55 43.69 15,557,200 -1.04(-2.33%)
Apr 21, 2022 44.81 46.27 44.54 44.73 31,843,732 +1.19(+2.73%)
Apr 20, 2022 43.28 44.24 43.19 43.54 17,456,056 +0.50(+1.16%)
Apr 19, 2022 42.81 43.77 42.72 43.04 18,446,862 +0.91(+2.16%)
Apr 18, 2022 42.08 43.07 41.85 42.13 17,002,344 -0.23(-0.54%)
Apr 14, 2022 41.97 42.87 41.33 42.36 29,128,912 +1.34(+3.27%)
Apr 13, 2022 40.21 41.10 39.81 41.02 33,512,510 +2.40(+6.21%)
Apr 12, 2022 38.36 38.95 37.77 38.62 15,749,520 +0.41(+1.07%)
Apr 11, 2022 36.70 38.56 36.53 38.21 14,133,128 +1.47(+4.00%)
Apr 08, 2022 36.98 37.34 36.51 36.74 8,615,622 -0.39(-1.05%)
Apr 07, 2022 37.37 37.50 36.17 37.13 11,662,371 -0.46(-1.22%)
Apr 06, 2022 38.01 38.06 36.72 37.59 16,955,360 -1.44(-3.69%)
Apr 05, 2022 39.51 39.87 38.56 39.03 12,713,076 -0.37(-0.94%)
Apr 04, 2022 39.22 39.62 38.71 39.40 9,485,932 +0.09(+0.23%)
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.