Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 40.42 41.20 39.71 40.26 311,326 -0.50(-1.23%)
May 18, 2022 40.19 41.81 40.07 40.76 457,030 +0.13(+0.32%)
May 17, 2022 38.89 40.67 38.52 40.63 355,765 +2.61(+6.86%)
May 16, 2022 37.67 38.87 37.44 38.02 468,327 +0.12(+0.32%)
May 13, 2022 37.02 38.21 36.79 37.90 318,541 +1.68(+4.64%)
May 12, 2022 35.12 36.26 35.05 36.22 488,063 +0.71(+2.00%)
May 11, 2022 36.31 37.13 35.31 35.51 439,830 -0.90(-2.47%)
May 10, 2022 37.68 38.33 36.01 36.41 474,293 -0.98(-2.62%)
May 09, 2022 38.29 38.61 36.86 37.39 705,154 -1.75(-4.47%)
May 06, 2022 40.84 41.25 38.42 39.14 884,879 -1.68(-4.12%)
May 05, 2022 40.42 41.22 39.91 40.82 587,871 +0.22(+0.54%)
May 04, 2022 39.65 40.64 38.92 40.60 434,189 +1.12(+2.84%)
May 03, 2022 37.55 39.54 37.37 39.48 439,970 +2.05(+5.48%)
May 02, 2022 36.39 37.95 36.31 37.43 542,609 +0.62(+1.68%)
Apr 29, 2022 37.61 38.76 36.71 36.81 426,083 -0.75(-2.00%)
Apr 28, 2022 37.57 37.91 36.20 37.56 366,081 +0.36(+0.97%)
Apr 27, 2022 37.78 38.69 37.00 37.20 532,307 -0.52(-1.38%)
Apr 26, 2022 39.33 39.33 37.45 37.72 787,916 -1.97(-4.96%)
Apr 25, 2022 40.73 41.01 37.99 39.69 874,626 -1.82(-4.38%)
Apr 22, 2022 42.31 43.07 41.26 41.51 348,355 -1.05(-2.47%)
Apr 21, 2022 46.18 42.29 42.56 351,029 -3.47(-7.54%)
Apr 20, 2022 45.61 46.41 45.43 46.03 253,630 +1.05(+2.33%)
Apr 19, 2022 45.26 45.76 44.59 44.98 340,699 -0.56(-1.23%)
Apr 18, 2022 46.17 47.00 45.35 45.54 213,720 -0.81(-1.75%)
Apr 14, 2022 46.00 46.99 45.67 46.35 194,686 +0.46(+1.00%)
Apr 13, 2022 44.10 45.98 44.10 45.89 285,817 +1.81(+4.11%)
Apr 12, 2022 44.09 44.98 43.59 44.08 229,228 +0.63(+1.45%)
Apr 11, 2022 43.22 44.35 43.07 43.45 306,674 -0.24(-0.55%)
Apr 08, 2022 44.69 45.10 43.55 43.69 454,397 -0.91(-2.04%)
Apr 07, 2022 46.73 47.16 44.24 44.60 435,415 -2.34(-4.99%)
Apr 06, 2022 46.94 47.58 46.40 46.94 521,924 -0.19(-0.40%)
Apr 05, 2022 49.94 50.00 47.09 47.13 287,444 -2.50(-5.04%)
Apr 04, 2022 49.51 49.82 48.81 49.63 562,580 +0.14(+0.28%)
Apr 01, 2022 48.79 49.84 48.22 49.49 395,126 +0.69(+1.41%)
Mar 31, 2022 49.81 50.59 48.77 48.80 578,417 -0.49(-0.99%)
Mar 30, 2022 49.37 49.50 48.82 49.29 238,688 -0.05(-0.10%)
Mar 29, 2022 48.69 50.19 48.52 49.34 393,458 +0.48(+0.98%)
Mar 28, 2022 49.50 49.65 48.82 48.86 349,819 -0.61(-1.23%)
Mar 25, 2022 47.91 49.54 47.57 49.47 277,113 +1.52(+3.17%)
Mar 24, 2022 48.13 48.30 47.07 47.95 313,473 +0.05(+0.10%)
Mar 23, 2022 48.83 49.48 47.84 47.90 245,894 -1.11(-2.26%)
Mar 22, 2022 48.47 49.88 48.47 49.01 302,844 +0.50(+1.03%)
Mar 21, 2022 48.75 49.51 48.01 48.51 406,893 -0.40(-0.82%)
Mar 18, 2022 49.59 50.02 48.84 48.91 802,922 -0.99(-1.98%)
Mar 17, 2022 49.85 50.33 49.18 49.90 482,498 -0.16(-0.32%)
Mar 16, 2022 47.62 50.08 47.46 50.06 360,024 +3.16(+6.74%)
Mar 15, 2022 46.82 47.79 46.22 46.90 290,255 -0.14(-0.30%)
Mar 14, 2022 50.58 51.04 47.00 47.04 354,399 -3.77(-7.42%)
Mar 11, 2022 51.41 52.72 50.76 50.81 328,543 -0.44(-0.86%)
Mar 10, 2022 50.56 51.39 49.78 51.25 348,805 +0.41(+0.81%)
Mar 09, 2022 51.46 51.82 49.45 50.84 415,412 -0.54(-1.05%)
Mar 08, 2022 48.60 51.56 48.26 51.38 904,647 +2.66(+5.46%)
Mar 07, 2022 45.65 49.07 44.97 48.72 471,128 +3.10(+6.80%)
Mar 04, 2022 45.80 46.28 44.67 45.62 345,503 -0.88(-1.89%)
Mar 03, 2022 47.29 47.76 45.87 46.50 276,267 -0.79(-1.67%)
Mar 02, 2022 45.72 47.62 44.87 47.29 404,183 +1.60(+3.50%)
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.