Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 40.60 40.97 39.94 39.99 200,020 -0.85(-2.08%)
May 27, 2022 40.57 41.25 40.47 40.84 61,946 +0.35(+0.86%)
May 26, 2022 40.27 40.74 40.24 40.49 55,947 +0.26(+0.65%)
May 25, 2022 39.75 40.31 39.73 40.23 103,961 +0.51(+1.28%)
May 24, 2022 38.97 39.86 38.87 39.72 116,835 +0.81(+2.08%)
May 23, 2022 38.64 39.55 38.64 38.91 78,325 +0.32(+0.83%)
May 20, 2022 38.57 38.86 38.01 38.59 85,839 +0.12(+0.31%)
May 19, 2022 37.91 38.92 37.85 38.47 117,508 +0.28(+0.73%)
May 18, 2022 37.53 39.01 37.53 38.19 134,383 +0.57(+1.52%)
May 17, 2022 37.11 37.90 37.11 37.62 68,599 +0.72(+1.95%)
May 16, 2022 36.67 37.06 36.45 36.90 76,609 +0.24(+0.65%)
May 13, 2022 36.08 36.93 36.04 36.66 96,933 +0.80(+2.23%)
May 12, 2022 35.77 36.01 35.42 35.86 73,630 +0.20(+0.56%)
May 11, 2022 36.16 36.50 35.56 35.66 93,859 -0.26(-0.72%)
May 10, 2022 36.17 36.88 35.86 35.92 139,851 +0.02(+0.06%)
May 09, 2022 36.74 36.84 35.71 35.90 129,548 -1.03(-2.79%)
May 06, 2022 36.88 37.08 36.44 36.93 120,229 +0.04(+0.11%)
May 05, 2022 37.52 37.52 36.52 36.89 87,428 -0.80(-2.12%)
May 04, 2022 36.24 37.80 36.11 37.69 146,755 +1.61(+4.46%)
May 03, 2022 35.68 36.35 35.60 36.08 255,902 +0.27(+0.75%)
May 02, 2022 36.76 37.21 35.63 35.81 144,961 -0.97(-2.64%)
Apr 29, 2022 36.95 37.20 36.67 36.78 104,599 -0.17(-0.46%)
Apr 28, 2022 36.69 37.21 36.10 36.95 96,934 +0.47(+1.29%)
Apr 27, 2022 36.65 37.13 36.05 36.48 110,230 +0.12(+0.33%)
Apr 26, 2022 36.86 37.08 36.29 36.36 117,087 -0.59(-1.60%)
Apr 25, 2022 36.92 37.18 36.38 36.95 109,086 +0.10(+0.27%)
Apr 22, 2022 36.67 37.27 36.67 36.85 102,644 -0.06(-0.16%)
Apr 21, 2022 37.29 37.37 36.61 36.91 101,176 -0.08(-0.22%)
Apr 20, 2022 37.13 37.68 36.90 36.99 246,159 -0.18(-0.48%)
Apr 19, 2022 36.95 37.73 36.71 37.17 103,174 +0.27(+0.73%)
Apr 18, 2022 36.78 37.15 36.47 36.90 86,809 -0.09(-0.24%)
Apr 14, 2022 39.95 39.99 36.81 36.99 204,734 -2.70(-6.80%)
Apr 13, 2022 40.03 40.04 39.24 39.69 67,296 -0.12(-0.30%)
Apr 12, 2022 39.96 40.18 39.49 39.81 75,967 +0.19(+0.48%)
Apr 11, 2022 39.93 40.12 39.51 39.62 32,988 -0.34(-0.85%)
Apr 08, 2022 39.98 40.27 39.84 39.96 62,539 -0.13(-0.32%)
Apr 07, 2022 39.49 40.12 39.42 40.09 52,169 +0.60(+1.52%)
Apr 06, 2022 39.48 39.86 39.21 39.49 61,321 -0.23(-0.58%)
Apr 05, 2022 40.13 40.28 39.55 39.72 69,258 -0.57(-1.41%)
Apr 04, 2022 40.42 40.53 39.60 40.29 50,242 -0.14(-0.35%)
Apr 01, 2022 40.40 40.86 39.98 40.43 72,609 -0.16(-0.39%)
Mar 31, 2022 40.31 40.87 40.31 40.59 69,810 +0.27(+0.67%)
Mar 30, 2022 40.73 41.11 40.28 40.32 50,432 -0.25(-0.62%)
Mar 29, 2022 39.97 40.72 39.78 40.57 145,663 +0.50(+1.25%)
Mar 28, 2022 40.00 40.25 39.70 40.07 104,583 +0.01(+0.02%)
Mar 25, 2022 39.98 40.45 39.75 40.06 116,461 +0.18(+0.45%)
Mar 24, 2022 39.93 40.12 39.67 39.88 60,928 +0.12(+0.30%)
Mar 23, 2022 39.84 40.13 39.66 39.76 72,362 -0.24(-0.60%)
Mar 22, 2022 40.30 40.48 39.81 40.00 74,442 -0.29(-0.72%)
Mar 21, 2022 40.68 41.37 40.16 40.29 95,945 -0.19(-0.47%)
Mar 18, 2022 40.47 41.01 39.99 40.48 349,063 -0.17(-0.42%)
Mar 17, 2022 39.89 40.65 39.62 40.65 76,461 +0.53(+1.32%)
Mar 16, 2022 40.59 40.75 39.74 40.12 75,988 -0.32(-0.79%)
Mar 15, 2022 40.43 40.82 39.75 40.44 92,683 +0.06(+0.15%)
Mar 14, 2022 40.82 40.82 40.24 40.38 53,382 -0.30(-0.74%)
Mar 11, 2022 41.09 41.22 40.48 40.68 57,750 -0.27(-0.66%)
Mar 10, 2022 39.87 41.06 39.87 40.95 46,102 +0.84(+2.09%)
Mar 09, 2022 40.31 40.60 40.00 40.11 43,068 -0.28(-0.69%)
Mar 08, 2022 40.66 41.14 39.79 40.39 159,392 -0.36(-0.88%)
Mar 07, 2022 40.53 41.47 40.40 40.75 50,750 +0.50(+1.24%)
Mar 04, 2022 39.79 40.44 39.79 40.25 111,394 +0.10(+0.25%)
Mar 03, 2022 39.63 40.27 39.52 40.15 91,292 +0.76(+1.93%)
Mar 02, 2022 38.30 39.55 38.30 39.39 51,388 +1.08(+2.82%)
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.