Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 44.05 44.24 43.10 43.53 105,951 -0.65(-1.47%)
May 27, 2022 43.45 44.24 43.45 44.18 60,129 +0.89(+2.07%)
May 26, 2022 42.93 43.59 42.93 43.28 61,059 +0.66(+1.55%)
May 25, 2022 42.13 42.90 42.09 42.62 86,381 +0.27(+0.64%)
May 24, 2022 42.49 42.74 41.11 42.35 94,618 -0.36(-0.84%)
May 23, 2022 42.71 42.88 42.09 42.71 87,104 +0.48(+1.13%)
May 20, 2022 42.80 42.80 41.43 42.23 117,275 -0.09(-0.21%)
May 19, 2022 42.53 43.17 41.99 42.32 214,011 -0.62(-1.45%)
May 18, 2022 43.58 43.93 42.75 42.94 189,828 -0.57(-1.32%)
May 17, 2022 43.17 44.17 43.15 43.52 160,752 +1.08(+2.54%)
May 16, 2022 42.74 43.13 42.13 42.44 77,905 -0.61(-1.42%)
May 13, 2022 42.79 43.34 42.54 43.05 99,594 +0.53(+1.26%)
May 12, 2022 42.16 42.61 41.65 42.51 89,056 +0.09(+0.21%)
May 11, 2022 43.00 43.48 41.99 42.43 100,457 -0.35(-0.82%)
May 10, 2022 44.16 44.44 42.31 42.78 87,777 -0.82(-1.87%)
May 09, 2022 43.85 44.30 43.36 43.59 92,550 -0.88(-1.97%)
May 06, 2022 44.36 44.67 43.73 44.47 98,729 -0.14(-0.31%)
May 05, 2022 45.92 45.92 44.01 44.61 130,106 -1.75(-3.78%)
May 04, 2022 45.06 46.51 44.84 46.36 126,439 +1.53(+3.41%)
May 03, 2022 44.08 44.93 43.67 44.83 100,750 +0.81(+1.83%)
May 02, 2022 44.56 44.66 43.12 44.02 156,876 -0.36(-0.81%)
Apr 29, 2022 45.29 45.45 44.23 44.38 192,235 -0.90(-2.00%)
Apr 28, 2022 44.69 45.36 43.75 45.29 129,404 +1.04(+2.35%)
Apr 27, 2022 44.53 44.82 43.94 44.25 178,398 -0.21(-0.48%)
Apr 26, 2022 45.23 45.92 44.29 44.46 168,533 -1.19(-2.60%)
Apr 25, 2022 46.48 46.48 44.66 45.65 174,246 -0.86(-1.84%)
Apr 22, 2022 46.98 47.80 46.39 46.50 185,404 -0.01(-0.02%)
Apr 21, 2022 46.52 47.07 46.19 46.51 107,646 +0.14(+0.29%)
Apr 20, 2022 46.16 46.85 46.04 46.38 144,455 +0.73(+1.59%)
Apr 19, 2022 44.83 46.09 44.83 45.65 162,084 +0.71(+1.57%)
Apr 18, 2022 44.65 45.23 44.65 44.94 68,179 +0.14(+0.30%)
Apr 14, 2022 45.62 45.78 44.66 44.81 103,419 -0.64(-1.41%)
Apr 13, 2022 44.84 45.60 44.71 45.45 157,576 +0.68(+1.52%)
Apr 12, 2022 45.18 45.68 44.56 44.77 141,593 +0.00(+0.00%)
Apr 11, 2022 44.56 45.25 44.35 44.77 174,951 +0.22(+0.50%)
Apr 08, 2022 45.75 45.81 44.52 44.54 169,275 -1.18(-2.59%)
Apr 07, 2022 46.42 46.63 45.35 45.73 161,641 -0.86(-1.85%)
Apr 06, 2022 46.33 47.10 46.29 46.59 200,331 +0.18(+0.40%)
Apr 05, 2022 47.65 48.01 46.34 46.40 188,297 -1.43(-3.00%)
Apr 04, 2022 48.23 48.27 47.20 47.84 132,640 -0.36(-0.74%)
Apr 01, 2022 46.95 48.28 46.95 48.20 189,484 +1.45(+3.11%)
Mar 31, 2022 46.82 47.42 46.59 46.74 171,421 -0.32(-0.68%)
Mar 30, 2022 47.33 47.63 46.90 47.06 71,614 -0.42(-0.88%)
Mar 29, 2022 47.94 48.21 47.35 47.48 240,184 +0.00(+0.00%)
Mar 28, 2022 47.69 47.72 47.04 47.48 135,868 -0.31(-0.65%)
Mar 25, 2022 47.98 48.03 47.48 47.79 197,014 +0.20(+0.43%)
Mar 24, 2022 47.61 47.91 47.38 47.59 145,129 +0.32(+0.68%)
Mar 23, 2022 47.81 47.86 47.27 47.27 154,547 -0.61(-1.27%)
Mar 22, 2022 48.41 49.16 47.75 47.88 144,650 -0.43(-0.88%)
Mar 21, 2022 48.46 49.17 47.94 48.30 66,457 -0.11(-0.22%)
Mar 18, 2022 48.32 48.45 47.38 48.41 299,661 +0.17(+0.36%)
Mar 17, 2022 47.47 48.43 47.15 48.24 159,029 +0.77(+1.61%)
Mar 16, 2022 47.13 47.79 46.66 47.47 202,532 +0.71(+1.51%)
Mar 15, 2022 47.14 47.46 46.55 46.76 118,038 -0.33(-0.70%)
Mar 14, 2022 47.47 47.74 46.84 47.09 111,404 -0.36(-0.76%)
Mar 11, 2022 48.19 48.45 47.33 47.45 96,096 -0.51(-1.07%)
Mar 10, 2022 47.09 48.12 47.00 47.96 97,026 +0.07(+0.14%)
Mar 09, 2022 48.44 48.84 47.35 47.90 188,915 +0.42(+0.88%)
Mar 08, 2022 47.48 48.27 45.47 47.48 317,695 -0.99(-2.04%)
Mar 07, 2022 48.54 49.26 48.12 48.47 70,765 -0.07(-0.14%)
Mar 04, 2022 47.64 48.59 47.64 48.54 54,654 +0.23(+0.48%)
Mar 03, 2022 47.89 48.49 47.73 48.30 72,444 +0.33(+0.69%)
Mar 02, 2022 46.66 48.27 46.66 47.97 76,339 +1.72(+3.73%)
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.