Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 41.68 42.06 41.52 41.97 1,145,692 +0.19(+0.46%)
May 27, 2022 41.86 41.86 41.57 41.78 925,144 -0.18(-0.42%)
May 26, 2022 42.13 42.20 41.92 41.96 561,049 -0.07(-0.16%)
May 25, 2022 42.28 42.36 41.94 42.02 714,223 -0.30(-0.71%)
May 24, 2022 42.08 42.41 41.84 42.32 770,044 +0.40(+0.95%)
May 23, 2022 41.96 42.28 41.80 41.92 567,061 +0.18(+0.44%)
May 20, 2022 41.31 41.77 41.17 41.74 891,946 +0.53(+1.29%)
May 19, 2022 41.07 41.44 40.94 41.21 1,049,012 +0.11(+0.26%)
May 18, 2022 41.29 41.61 41.09 41.10 859,922 +0.05(+0.12%)
May 17, 2022 40.70 41.19 40.42 41.05 694,495 +0.40(+0.98%)
May 16, 2022 40.08 40.83 40.08 40.65 700,532 +0.81(+2.03%)
May 13, 2022 39.75 40.17 39.59 39.84 1,563,635 +0.26(+0.66%)
May 12, 2022 39.55 39.95 39.27 39.58 952,765 -0.15(-0.37%)
May 11, 2022 40.17 40.41 39.67 39.72 2,240,956 -0.42(-1.04%)
May 10, 2022 40.21 40.79 40.01 40.14 1,109,196 -0.03(-0.08%)
May 09, 2022 39.90 40.69 39.69 40.17 1,057,076 +0.26(+0.66%)
May 06, 2022 39.09 40.00 39.02 39.91 879,050 +0.65(+1.64%)
May 05, 2022 38.98 39.63 38.98 39.27 826,380 +0.08(+0.21%)
May 04, 2022 39.50 39.74 38.68 39.18 936,893 +0.06(+0.15%)
May 03, 2022 39.36 39.80 39.13 39.13 1,053,258 -0.15(-0.37%)
May 02, 2022 39.57 39.63 38.95 39.27 1,042,454 -0.48(-1.21%)
Apr 29, 2022 40.65 40.80 39.67 39.76 910,066 -0.91(-2.23%)
Apr 28, 2022 40.32 40.80 40.04 40.66 749,624 +0.37(+0.91%)
Apr 27, 2022 40.35 40.74 40.02 40.30 810,841 -0.11(-0.26%)
Apr 26, 2022 40.50 40.74 40.30 40.40 779,229 -0.29(-0.70%)
Apr 25, 2022 40.68 40.94 40.26 40.69 863,835 -0.47(-1.13%)
Apr 22, 2022 41.37 41.43 41.09 41.15 908,886 -0.40(-0.96%)
Apr 21, 2022 41.83 41.98 41.43 41.55 511,761 -0.28(-0.66%)
Apr 20, 2022 41.54 42.05 41.46 41.83 436,384 +0.63(+1.53%)
Apr 19, 2022 41.24 41.47 41.09 41.20 384,488 +0.03(+0.08%)
Apr 18, 2022 41.08 41.41 41.01 41.17 348,793 +0.04(+0.10%)
Apr 14, 2022 41.80 41.87 41.08 41.13 731,873 -0.65(-1.55%)
Apr 13, 2022 41.62 41.91 41.54 41.77 478,243 +0.07(+0.16%)
Apr 12, 2022 41.86 41.95 41.59 41.71 586,756 -0.13(-0.31%)
Apr 11, 2022 41.97 42.03 41.49 41.84 657,708 -0.16(-0.37%)
Apr 08, 2022 42.17 42.22 41.95 42.00 413,967 -0.16(-0.37%)
Apr 07, 2022 42.07 42.18 41.70 42.15 506,845 -0.02(-0.06%)
Apr 06, 2022 41.49 42.22 41.49 42.18 566,102 +0.70(+1.69%)
Apr 05, 2022 41.33 41.92 41.33 41.47 584,170 +0.34(+0.81%)
Apr 04, 2022 41.03 41.19 40.80 41.14 832,336 +0.17(+0.42%)
Apr 01, 2022 40.37 40.97 40.09 40.97 544,407 +0.51(+1.27%)
Mar 31, 2022 40.41 40.74 40.24 40.45 596,779 +0.12(+0.30%)
Mar 30, 2022 40.13 40.39 40.06 40.33 609,715 +0.26(+0.65%)
Mar 29, 2022 39.51 40.11 39.51 40.07 603,294 +0.56(+1.43%)
Mar 28, 2022 39.58 39.63 39.27 39.50 687,943 -0.07(-0.19%)
Mar 25, 2022 39.45 39.67 39.32 39.58 451,625 +0.23(+0.58%)
Mar 24, 2022 39.07 39.49 39.06 39.35 413,852 +0.29(+0.73%)
Mar 23, 2022 39.04 39.14 38.82 39.06 619,204 +0.02(+0.04%)
Mar 22, 2022 39.18 39.18 38.62 39.05 695,537 +0.02(+0.04%)
Mar 21, 2022 39.08 39.40 38.91 39.03 662,654 -0.06(-0.15%)
Mar 18, 2022 39.21 39.30 38.96 39.09 1,032,952 -0.18(-0.46%)
Mar 17, 2022 39.06 39.45 39.01 39.27 582,741 +0.33(+0.84%)
Mar 16, 2022 38.67 39.03 38.48 38.94 943,249 +0.40(+1.04%)
Mar 15, 2022 38.46 38.74 38.34 38.54 755,535 +0.16(+0.43%)
Mar 14, 2022 38.78 38.94 38.15 38.38 761,763 -0.29(-0.76%)
Mar 11, 2022 38.68 39.09 38.64 38.67 698,714 +0.07(+0.17%)
Mar 10, 2022 38.06 38.65 38.60 553,609 +0.35(+0.92%)
Mar 09, 2022 38.78 38.88 38.22 38.25 634,316 -0.34(-0.89%)
Mar 08, 2022 39.09 39.31 38.53 38.60 899,422 -0.43(-1.11%)
Mar 07, 2022 38.82 39.22 38.67 39.03 813,122 +0.29(+0.76%)
Mar 04, 2022 37.93 38.85 37.88 38.73 826,834 +0.53(+1.39%)
Mar 03, 2022 38.00 38.27 37.90 38.20 841,140 +0.33(+0.86%)
Mar 02, 2022 37.50 38.06 37.50 37.88 619,955 +0.42(+1.11%)
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.