Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 41.78 42.69 41.15 42.29 4,249,406 +0.90(+2.17%)
May 12, 2022 41.86 42.06 40.41 41.39 3,998,979 -0.40(-0.96%)
May 11, 2022 41.82 42.69 41.63 41.79 3,439,006 +0.10(+0.24%)
May 10, 2022 41.70 42.15 40.38 41.69 3,865,243 +0.26(+0.63%)
May 09, 2022 41.03 41.77 40.18 41.43 6,928,814 +0.03(+0.07%)
May 06, 2022 38.64 41.45 38.25 41.40 7,897,768 +3.69(+9.79%)
May 05, 2022 38.14 38.18 37.38 37.71 2,411,199 -0.54(-1.41%)
May 04, 2022 37.16 38.42 37.12 38.25 2,411,517 +1.15(+3.10%)
May 03, 2022 36.90 37.99 36.80 37.10 2,978,783 +0.26(+0.71%)
May 02, 2022 36.22 36.89 35.91 36.84 4,117,046 +0.94(+2.62%)
Apr 29, 2022 36.75 37.09 35.81 35.90 2,880,280 -1.25(-3.36%)
Apr 28, 2022 36.87 37.40 36.22 37.15 2,869,425 +0.59(+1.61%)
Apr 27, 2022 37.17 37.69 36.53 36.56 2,774,470 -0.71(-1.91%)
Apr 26, 2022 37.44 38.00 37.27 37.27 2,558,503 -0.34(-0.90%)
Apr 25, 2022 37.79 37.85 36.60 37.61 2,441,996 -0.30(-0.79%)
Apr 22, 2022 39.45 39.54 37.76 37.91 2,654,360 -1.83(-4.60%)
Apr 21, 2022 41.00 39.72 39.74 2,928,540 -1.53(-3.71%)
Apr 20, 2022 39.99 41.52 39.88 41.27 3,098,339 +1.56(+3.93%)
Apr 19, 2022 40.01 40.08 39.05 39.71 2,075,265 -0.12(-0.30%)
Apr 18, 2022 39.25 39.95 39.24 39.83 1,883,580 +0.64(+1.63%)
Apr 14, 2022 38.85 39.27 38.77 39.19 2,020,390 +0.42(+1.08%)
Apr 13, 2022 38.73 39.01 38.24 38.77 1,618,241 -0.10(-0.26%)
Apr 12, 2022 38.57 39.22 38.45 38.87 1,980,885 +0.33(+0.86%)
Apr 11, 2022 39.57 39.77 38.51 38.54 1,948,175 -1.01(-2.55%)
Apr 08, 2022 39.24 39.68 39.00 39.55 2,081,910 +0.51(+1.31%)
Apr 07, 2022 39.20 39.35 38.65 39.04 2,190,606 -0.17(-0.43%)
Apr 06, 2022 37.44 39.35 37.17 39.21 3,148,275 +1.59(+4.23%)
Apr 05, 2022 37.68 37.91 37.14 37.62 2,241,921 -0.05(-0.13%)
Apr 04, 2022 38.31 38.40 37.59 37.67 1,910,694 -0.73(-1.90%)
Apr 01, 2022 38.56 38.66 38.02 38.40 2,153,571 +0.04(+0.10%)
Mar 31, 2022 38.03 38.97 38.03 38.36 2,509,160 +0.34(+0.89%)
Mar 30, 2022 38.15 38.51 37.84 38.02 1,944,647 -0.13(-0.34%)
Mar 29, 2022 37.85 38.30 37.61 38.15 1,802,026 +0.54(+1.44%)
Mar 28, 2022 37.17 37.91 37.08 37.61 1,849,301 +0.58(+1.57%)
Mar 25, 2022 36.46 37.34 36.24 37.03 2,807,884 +0.58(+1.59%)
Mar 24, 2022 36.44 36.59 36.14 36.45 2,385,111 +0.15(+0.41%)
Mar 23, 2022 37.36 37.38 36.29 36.30 3,503,312 -1.27(-3.38%)
Mar 22, 2022 37.33 38.06 37.33 37.57 2,389,239 +0.38(+1.02%)
Mar 21, 2022 37.60 38.08 37.09 37.19 3,151,635 -0.72(-1.90%)
Mar 18, 2022 38.51 38.79 37.88 37.91 10,766,500 -0.77(-1.99%)
Mar 17, 2022 39.07 39.37 38.58 38.68 2,558,702 -0.52(-1.33%)
Mar 16, 2022 39.04 39.76 38.65 39.20 2,618,920 +0.28(+0.72%)
Mar 15, 2022 38.82 39.28 38.11 38.92 2,669,057 +0.23(+0.59%)
Mar 14, 2022 39.09 39.44 38.27 38.69 2,922,451 +0.21(+0.55%)
Mar 11, 2022 37.83 38.73 37.74 38.48 2,701,739 +0.83(+2.20%)
Mar 10, 2022 37.63 37.67 36.82 37.65 2,309,716 -0.25(-0.66%)
Mar 09, 2022 37.83 38.29 37.43 37.90 3,462,788 +0.46(+1.23%)
Mar 08, 2022 37.91 38.42 37.34 37.44 4,305,119 -0.57(-1.50%)
Mar 07, 2022 37.48 38.79 37.40 38.01 3,822,536 +0.45(+1.20%)
Mar 04, 2022 36.95 37.63 36.68 37.56 3,015,010 +0.18(+0.48%)
Mar 03, 2022 37.73 38.28 37.36 37.38 2,516,303 -0.35(-0.93%)
Mar 02, 2022 36.69 37.94 36.50 37.73 2,893,260 +1.19(+3.26%)
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.