Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 46.97 47.11 45.39 46.30 1,330,082 -0.27(-0.58%)
May 19, 2022 46.55 47.28 46.36 46.57 612,598 -0.49(-1.04%)
May 18, 2022 48.20 48.34 46.88 47.06 708,368 -1.38(-2.85%)
May 17, 2022 47.79 48.75 47.70 48.44 1,178,829 +1.29(+2.74%)
May 16, 2022 46.85 47.66 46.31 47.15 447,345 +0.25(+0.53%)
May 13, 2022 45.94 47.22 45.14 46.90 600,064 +1.48(+3.26%)
May 12, 2022 45.68 46.02 44.68 45.42 719,037 -0.31(-0.68%)
May 11, 2022 46.62 47.49 45.55 45.73 779,393 -0.80(-1.72%)
May 10, 2022 47.18 47.42 46.01 46.53 1,007,347 -0.30(-0.64%)
May 09, 2022 46.40 48.22 46.29 46.83 1,283,440 -0.19(-0.40%)
May 06, 2022 47.13 47.73 46.26 47.02 1,256,839 -0.08(-0.17%)
May 05, 2022 46.56 47.30 46.19 47.10 1,347,493 +0.31(+0.66%)
May 04, 2022 45.28 46.85 44.90 46.79 1,149,768 +1.72(+3.82%)
May 03, 2022 44.38 45.67 44.04 45.07 1,481,606 +0.98(+2.22%)
May 02, 2022 43.65 44.15 42.94 44.09 1,132,499 +0.43(+0.98%)
Apr 29, 2022 43.37 45.51 43.37 43.66 1,323,485 -0.16(-0.37%)
Apr 28, 2022 41.36 44.21 40.31 43.82 2,047,982 +4.70(+12.01%)
Apr 27, 2022 38.99 39.71 38.44 39.12 727,734 +0.15(+0.38%)
Apr 26, 2022 39.32 39.80 38.91 38.97 715,048 -0.69(-1.74%)
Apr 25, 2022 38.84 39.75 37.96 39.66 634,779 +0.52(+1.33%)
Apr 22, 2022 39.69 39.72 38.99 39.14 384,799 -0.66(-1.66%)
Apr 21, 2022 39.92 39.73 39.80 510,517 +0.28(+0.71%)
Apr 20, 2022 38.78 39.62 38.75 39.52 462,827 +1.15(+3.00%)
Apr 19, 2022 37.79 38.38 37.75 38.37 391,988 +0.65(+1.72%)
Apr 18, 2022 37.24 37.87 37.09 37.72 388,238 +0.59(+1.59%)
Apr 14, 2022 37.41 37.80 37.11 37.13 389,546 -0.26(-0.70%)
Apr 13, 2022 36.66 37.55 36.66 37.39 432,674 +0.68(+1.85%)
Apr 12, 2022 37.49 37.87 36.66 36.71 506,866 -0.41(-1.10%)
Apr 11, 2022 36.94 37.88 36.85 37.12 443,214 +0.00(+0.00%)
Apr 08, 2022 37.44 37.59 36.86 37.12 620,152 -0.58(-1.54%)
Apr 07, 2022 38.24 38.41 37.09 37.70 786,717 -0.40(-1.05%)
Apr 06, 2022 39.10 39.15 38.01 38.10 986,316 -1.22(-3.10%)
Apr 05, 2022 39.93 40.17 39.23 39.32 794,749 -0.97(-2.41%)
Apr 04, 2022 39.88 40.32 39.40 40.29 664,716 +0.41(+1.03%)
Apr 01, 2022 40.81 40.93 39.39 39.88 573,643 -0.71(-1.75%)
Mar 31, 2022 41.72 41.72 40.58 40.59 505,807 -1.13(-2.71%)
Mar 30, 2022 42.24 42.38 41.50 41.72 516,879 -0.75(-1.77%)
Mar 29, 2022 42.25 42.89 42.12 42.47 412,862 +0.32(+0.76%)
Mar 28, 2022 43.10 43.10 41.71 42.15 484,850 -0.79(-1.84%)
Mar 25, 2022 42.62 43.21 42.46 42.94 359,639 +0.32(+0.75%)
Mar 24, 2022 42.27 42.71 41.81 42.62 379,247 +0.71(+1.69%)
Mar 23, 2022 42.84 42.85 41.84 41.91 556,423 -1.15(-2.67%)
Mar 22, 2022 43.29 43.64 42.83 43.06 562,130 +0.02(+0.05%)
Mar 21, 2022 43.46 43.89 42.87 43.04 575,847 -0.27(-0.62%)
Mar 18, 2022 42.90 43.52 42.51 43.31 878,666 -0.06(-0.14%)
Mar 17, 2022 42.76 43.55 42.51 43.37 832,395 +0.24(+0.56%)
Mar 16, 2022 42.87 43.70 42.17 43.13 773,238 +0.61(+1.43%)
Mar 15, 2022 41.84 42.60 41.56 42.52 716,598 +0.79(+1.89%)
Mar 14, 2022 41.10 41.91 41.07 41.73 820,735 +0.94(+2.30%)
Mar 11, 2022 40.37 41.10 40.06 40.79 619,779 +0.76(+1.90%)
Mar 10, 2022 39.15 40.04 38.93 40.03 427,540 +0.20(+0.50%)
Mar 09, 2022 39.35 39.99 39.32 39.83 401,311 +1.29(+3.35%)
Mar 08, 2022 38.94 39.59 38.35 38.54 777,780 -0.17(-0.44%)
Mar 07, 2022 40.86 40.91 38.60 38.71 659,975 -2.39(-5.82%)
Mar 04, 2022 41.49 41.49 40.64 41.10 582,789 -0.82(-1.96%)
Mar 03, 2022 42.79 42.91 41.57 41.92 585,029 -0.75(-1.76%)
Mar 02, 2022 40.75 42.88 40.67 42.67 654,580 +2.01(+4.94%)
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.