Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 38.39 38.74 37.76 37.81 211,546 -0.80(-2.08%)
May 27, 2022 38.36 39.00 38.26 38.61 65,515 +0.33(+0.86%)
May 26, 2022 38.08 38.52 38.05 38.28 59,171 +0.25(+0.65%)
May 25, 2022 37.58 38.12 37.57 38.04 109,951 +0.48(+1.28%)
May 24, 2022 36.85 37.69 36.75 37.56 123,567 +0.77(+2.08%)
May 23, 2022 36.53 37.40 36.53 36.79 82,838 +0.30(+0.83%)
May 20, 2022 36.47 36.74 35.93 36.49 90,785 +0.11(+0.31%)
May 19, 2022 35.84 36.80 35.79 36.37 124,279 +0.26(+0.73%)
May 18, 2022 35.49 36.88 35.49 36.11 142,127 +0.54(+1.52%)
May 17, 2022 35.09 35.83 35.09 35.57 72,552 +0.68(+1.95%)
May 16, 2022 34.67 35.04 34.46 34.89 81,023 +0.23(+0.65%)
May 13, 2022 34.11 34.92 34.08 34.66 102,518 +0.76(+2.23%)
May 12, 2022 33.82 34.05 33.49 33.91 77,873 +0.19(+0.56%)
May 11, 2022 34.19 34.51 33.62 33.72 99,267 -0.25(-0.72%)
May 10, 2022 34.20 34.87 33.91 33.96 147,910 +0.02(+0.06%)
May 09, 2022 34.74 34.83 33.76 33.94 137,013 -0.97(-2.79%)
May 06, 2022 34.87 35.06 34.45 34.92 127,157 +0.04(+0.11%)
May 05, 2022 35.48 35.48 34.53 34.88 92,466 -0.76(-2.12%)
May 04, 2022 34.27 35.74 34.14 35.64 155,212 +1.52(+4.46%)
May 03, 2022 33.74 34.37 33.66 34.11 270,648 +0.26(+0.75%)
May 02, 2022 34.76 35.18 33.69 33.86 153,314 -0.92(-2.64%)
Apr 29, 2022 34.94 35.17 34.68 34.78 110,626 -0.16(-0.46%)
Apr 28, 2022 34.69 35.18 34.13 34.94 102,520 +0.44(+1.29%)
Apr 27, 2022 34.65 35.11 34.09 34.49 116,582 +0.11(+0.33%)
Apr 26, 2022 34.85 35.06 34.31 34.38 123,834 -0.56(-1.60%)
Apr 25, 2022 34.91 35.15 34.40 34.94 115,372 +0.09(+0.27%)
Apr 22, 2022 34.67 35.24 34.67 34.84 108,559 -0.06(-0.16%)
Apr 21, 2022 35.26 35.33 34.62 34.90 107,006 -0.08(-0.22%)
Apr 20, 2022 35.11 35.63 34.89 34.97 260,344 +0.07(+0.19%)
Apr 19, 2022 34.70 35.43 34.48 34.91 109,858 +0.25(+0.73%)
Apr 18, 2022 34.54 34.89 34.25 34.65 92,433 -0.08(-0.24%)
Apr 14, 2022 37.52 37.56 34.57 34.74 217,998 -2.54(-6.80%)
Apr 13, 2022 37.59 37.60 36.85 37.27 71,656 -0.11(-0.30%)
Apr 12, 2022 37.53 37.74 37.09 37.39 80,888 +0.18(+0.48%)
Apr 11, 2022 37.50 37.68 37.11 37.21 35,125 -0.32(-0.85%)
Apr 08, 2022 37.55 37.82 37.42 37.53 66,590 -0.12(-0.32%)
Apr 07, 2022 37.09 37.68 37.02 37.65 55,548 +0.56(+1.52%)
Apr 06, 2022 37.08 37.43 36.82 37.09 65,293 -0.22(-0.58%)
Apr 05, 2022 37.69 37.83 37.14 37.30 73,745 -0.54(-1.41%)
Apr 04, 2022 37.96 38.06 37.19 37.84 53,497 -0.13(-0.35%)
Apr 01, 2022 37.94 38.37 37.55 37.97 77,313 -0.15(-0.39%)
Mar 31, 2022 37.86 38.38 37.86 38.12 74,332 +0.25(+0.67%)
Mar 30, 2022 38.25 38.61 37.83 37.87 53,699 -0.23(-0.62%)
Mar 29, 2022 37.54 38.24 37.36 38.10 155,100 +0.47(+1.25%)
Mar 28, 2022 37.57 37.80 37.28 37.63 111,358 +0.01(+0.02%)
Mar 25, 2022 37.55 37.99 37.33 37.62 124,006 +0.17(+0.45%)
Mar 24, 2022 37.50 37.67 37.26 37.45 64,875 +0.11(+0.30%)
Mar 23, 2022 37.42 37.69 37.25 37.34 77,050 -0.23(-0.60%)
Mar 22, 2022 37.85 38.02 37.39 37.57 79,264 -0.27(-0.72%)
Mar 21, 2022 38.20 38.85 37.72 37.84 102,161 -0.18(-0.47%)
Mar 18, 2022 38.01 38.51 37.56 38.02 371,678 -0.16(-0.42%)
Mar 17, 2022 37.46 38.18 37.21 38.18 81,414 +0.50(+1.32%)
Mar 16, 2022 38.12 38.27 37.32 37.68 80,911 -0.30(-0.79%)
Mar 15, 2022 37.97 38.34 37.33 37.98 98,687 +0.06(+0.15%)
Mar 14, 2022 38.34 38.34 37.79 37.92 56,840 -0.28(-0.74%)
Mar 11, 2022 38.59 38.71 38.02 38.20 61,491 -0.25(-0.66%)
Mar 10, 2022 37.44 38.56 37.44 38.46 49,088 +0.79(+2.09%)
Mar 09, 2022 37.86 38.13 37.57 37.67 45,858 -0.26(-0.69%)
Mar 08, 2022 38.19 38.64 37.37 37.93 169,718 -0.34(-0.88%)
Mar 07, 2022 38.06 38.95 37.94 38.27 54,038 +0.47(+1.24%)
Mar 04, 2022 37.37 37.98 37.37 37.80 118,611 +0.09(+0.25%)
Mar 03, 2022 37.22 37.82 37.12 37.71 97,206 +0.71(+1.93%)
Mar 02, 2022 35.97 37.15 35.97 36.99 54,717 +1.01(+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.