Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 38.73 39.08 38.10 38.14 209,696 -0.81(-2.08%)
May 27, 2022 38.70 39.35 38.60 38.96 64,942 +0.33(+0.86%)
May 26, 2022 38.41 38.86 38.38 38.62 58,653 +0.25(+0.65%)
May 25, 2022 37.92 38.45 37.90 38.37 108,990 +0.49(+1.28%)
May 24, 2022 37.17 38.02 37.08 37.89 122,487 +0.77(+2.08%)
May 23, 2022 36.86 37.72 36.86 37.11 82,114 +0.31(+0.83%)
May 20, 2022 36.79 37.07 36.25 36.81 89,991 +0.11(+0.31%)
May 19, 2022 36.16 37.12 36.10 36.69 123,192 +0.27(+0.73%)
May 18, 2022 35.80 37.21 35.80 36.43 140,884 +0.54(+1.52%)
May 17, 2022 35.40 36.15 35.40 35.88 71,917 +0.69(+1.95%)
May 16, 2022 34.98 35.35 34.77 35.20 80,315 +0.23(+0.65%)
May 13, 2022 34.42 35.23 34.38 34.97 101,622 +0.76(+2.23%)
May 12, 2022 34.12 34.35 33.79 34.21 77,192 +0.19(+0.56%)
May 11, 2022 34.49 34.82 33.92 34.01 98,399 -0.25(-0.72%)
May 10, 2022 34.50 35.18 34.21 34.26 146,616 +0.02(+0.06%)
May 09, 2022 35.04 35.14 34.06 34.24 135,815 -0.98(-2.79%)
May 06, 2022 35.18 35.37 34.76 35.23 126,045 +0.04(+0.11%)
May 05, 2022 35.79 35.79 34.83 35.19 91,657 -0.76(-2.12%)
May 04, 2022 34.57 36.06 34.44 35.95 153,854 +1.54(+4.46%)
May 03, 2022 34.03 34.67 33.96 34.42 268,282 +0.26(+0.75%)
May 02, 2022 35.06 35.49 33.99 34.16 151,973 -0.93(-2.64%)
Apr 29, 2022 35.24 35.48 34.98 35.08 109,659 -0.16(-0.46%)
Apr 28, 2022 35.00 35.49 34.43 35.24 101,623 +0.45(+1.29%)
Apr 27, 2022 34.96 35.42 34.39 34.80 115,562 +0.11(+0.33%)
Apr 26, 2022 35.16 35.37 34.62 34.68 122,751 -0.56(-1.60%)
Apr 25, 2022 35.22 35.46 34.70 35.24 114,363 +0.10(+0.27%)
Apr 22, 2022 34.98 35.55 34.98 35.15 107,609 -0.06(-0.16%)
Apr 21, 2022 35.57 35.65 34.92 35.21 106,070 -0.08(-0.22%)
Apr 20, 2022 35.42 35.94 35.20 35.28 258,067 +0.07(+0.19%)
Apr 19, 2022 35.01 35.75 34.78 35.22 108,897 +0.26(+0.73%)
Apr 18, 2022 34.85 35.20 34.55 34.96 91,624 -0.09(-0.24%)
Apr 14, 2022 37.85 37.89 34.88 35.05 216,092 -2.56(-6.80%)
Apr 13, 2022 37.93 37.94 37.18 37.60 71,029 -0.11(-0.30%)
Apr 12, 2022 37.86 38.07 37.42 37.72 80,181 +0.18(+0.48%)
Apr 11, 2022 37.83 38.01 37.43 37.54 34,818 -0.32(-0.85%)
Apr 08, 2022 37.88 38.15 37.75 37.86 66,008 -0.12(-0.32%)
Apr 07, 2022 37.41 38.01 37.35 37.98 55,063 +0.57(+1.52%)
Apr 06, 2022 37.40 37.76 37.15 37.41 64,722 -0.22(-0.58%)
Apr 05, 2022 38.02 38.16 37.47 37.63 73,100 -0.54(-1.41%)
Apr 04, 2022 38.30 38.40 37.52 38.17 53,029 -0.13(-0.35%)
Apr 01, 2022 38.28 38.71 37.88 38.30 76,637 -0.15(-0.39%)
Mar 31, 2022 38.19 38.72 38.19 38.46 73,682 +0.26(+0.67%)
Mar 30, 2022 38.59 38.95 38.16 38.20 53,229 -0.24(-0.62%)
Mar 29, 2022 37.87 38.58 37.69 38.44 153,743 +0.47(+1.25%)
Mar 28, 2022 37.90 38.13 37.61 37.96 110,384 +0.01(+0.03%)
Mar 25, 2022 37.88 38.32 37.66 37.95 122,921 +0.17(+0.45%)
Mar 24, 2022 37.83 38.01 37.58 37.78 64,308 +0.11(+0.30%)
Mar 23, 2022 37.75 38.02 37.58 37.67 76,376 -0.23(-0.60%)
Mar 22, 2022 38.18 38.35 37.72 37.90 78,571 -0.27(-0.72%)
Mar 21, 2022 38.54 39.20 38.05 38.17 101,267 -0.18(-0.47%)
Mar 18, 2022 38.34 38.85 37.89 38.35 368,427 -0.16(-0.42%)
Mar 17, 2022 37.79 38.51 37.54 38.51 80,702 +0.50(+1.32%)
Mar 16, 2022 38.46 38.61 37.65 38.01 80,203 -0.30(-0.79%)
Mar 15, 2022 38.30 38.67 37.66 38.31 97,824 +0.06(+0.15%)
Mar 14, 2022 38.67 38.67 38.12 38.26 56,343 -0.28(-0.74%)
Mar 11, 2022 38.93 39.05 38.35 38.54 60,953 -0.26(-0.66%)
Mar 10, 2022 37.77 38.90 37.77 38.80 48,659 +0.80(+2.09%)
Mar 09, 2022 38.19 38.47 37.90 38.00 45,457 -0.27(-0.69%)
Mar 08, 2022 38.52 38.98 37.70 38.27 168,234 -0.34(-0.88%)
Mar 07, 2022 38.40 39.29 38.28 38.61 53,565 +0.47(+1.24%)
Mar 04, 2022 37.70 38.31 37.70 38.13 117,573 +0.09(+0.25%)
Mar 03, 2022 37.55 38.15 37.44 38.04 96,356 +0.72(+1.93%)
Mar 02, 2022 36.29 37.48 36.29 37.32 54,238 +1.02(+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.