Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 40.02 40.38 39.37 39.42 202,932 -0.84(-2.08%)
May 27, 2022 39.99 40.66 39.89 40.25 62,848 +0.34(+0.86%)
May 26, 2022 39.69 40.16 39.66 39.91 56,761 +0.26(+0.65%)
May 25, 2022 39.18 39.74 39.16 39.65 105,474 +0.50(+1.28%)
May 24, 2022 38.41 39.29 38.31 39.15 118,536 +0.80(+2.08%)
May 23, 2022 38.09 38.98 38.09 38.35 79,465 +0.32(+0.83%)
May 20, 2022 38.02 38.30 37.46 38.04 87,088 +0.12(+0.31%)
May 19, 2022 37.37 38.36 37.31 37.92 119,219 +0.28(+0.73%)
May 18, 2022 36.99 38.45 36.99 37.64 136,339 +0.56(+1.52%)
May 17, 2022 36.58 37.36 36.58 37.08 69,597 +0.71(+1.95%)
May 16, 2022 36.14 36.53 35.93 36.37 77,724 +0.24(+0.65%)
May 13, 2022 35.56 36.40 35.52 36.13 98,344 +0.79(+2.23%)
May 12, 2022 35.26 35.49 34.91 35.35 74,702 +0.20(+0.56%)
May 11, 2022 35.64 35.98 35.05 35.15 95,225 -0.26(-0.72%)
May 10, 2022 35.65 36.35 35.35 35.40 141,887 +0.02(+0.06%)
May 09, 2022 36.21 36.31 35.20 35.38 131,434 -1.02(-2.79%)
May 06, 2022 36.35 36.55 35.92 36.40 121,979 +0.04(+0.11%)
May 05, 2022 36.98 36.98 36.00 36.36 88,701 -0.79(-2.12%)
May 04, 2022 35.72 37.26 35.59 37.15 148,891 +1.59(+4.46%)
May 03, 2022 35.17 35.83 35.09 35.56 259,628 +0.27(+0.75%)
May 02, 2022 36.23 36.68 35.12 35.30 147,071 -0.96(-2.64%)
Apr 29, 2022 36.42 36.67 36.15 36.25 106,122 -0.17(-0.46%)
Apr 28, 2022 36.16 36.67 35.58 36.42 98,345 +0.46(+1.29%)
Apr 27, 2022 36.12 36.60 35.53 35.96 111,835 +0.12(+0.33%)
Apr 26, 2022 36.33 36.55 35.77 35.84 118,791 -0.58(-1.60%)
Apr 25, 2022 36.39 36.65 35.86 36.42 110,674 +0.10(+0.27%)
Apr 22, 2022 36.14 36.74 36.14 36.32 104,138 -0.06(-0.16%)
Apr 21, 2022 36.75 36.83 36.08 36.38 102,649 -0.08(-0.22%)
Apr 20, 2022 36.60 37.14 36.37 36.46 249,743 +0.07(+0.19%)
Apr 19, 2022 36.17 36.94 35.94 36.39 105,385 +0.26(+0.73%)
Apr 18, 2022 36.01 36.37 35.70 36.13 88,669 -0.09(-0.24%)
Apr 14, 2022 39.11 39.15 36.04 36.21 209,121 -2.64(-6.80%)
Apr 13, 2022 39.19 39.20 38.42 38.86 68,738 -0.12(-0.30%)
Apr 12, 2022 39.12 39.34 38.67 38.97 77,595 +0.19(+0.48%)
Apr 11, 2022 39.09 39.28 38.68 38.79 33,694 -0.33(-0.85%)
Apr 08, 2022 39.14 39.43 39.01 39.12 63,879 -0.13(-0.32%)
Apr 07, 2022 38.66 39.28 38.59 39.25 53,287 +0.59(+1.52%)
Apr 06, 2022 38.65 39.02 38.39 38.66 62,635 -0.23(-0.58%)
Apr 05, 2022 39.29 39.43 38.72 38.89 70,742 -0.56(-1.41%)
Apr 04, 2022 39.57 39.68 38.77 39.44 51,318 -0.14(-0.35%)
Apr 01, 2022 39.55 40.00 39.14 39.58 74,165 -0.16(-0.39%)
Mar 31, 2022 39.46 40.01 39.46 39.74 71,306 +0.26(+0.67%)
Mar 30, 2022 39.88 40.25 39.43 39.47 51,512 -0.24(-0.62%)
Mar 29, 2022 39.13 39.87 38.95 39.72 148,784 +0.49(+1.25%)
Mar 28, 2022 39.16 39.41 38.87 39.23 106,824 +0.01(+0.02%)
Mar 25, 2022 39.14 39.60 38.92 39.22 118,956 +0.18(+0.45%)
Mar 24, 2022 39.09 39.27 38.84 39.04 62,233 +0.12(+0.30%)
Mar 23, 2022 39.00 39.29 38.83 38.93 73,912 -0.23(-0.60%)
Mar 22, 2022 39.45 39.63 38.97 39.16 76,037 -0.28(-0.72%)
Mar 21, 2022 39.83 40.50 39.32 39.44 98,001 -0.19(-0.47%)
Mar 18, 2022 39.62 40.15 39.15 39.63 356,543 -0.17(-0.42%)
Mar 17, 2022 39.05 39.80 38.79 39.80 78,099 +0.52(+1.32%)
Mar 16, 2022 39.74 39.90 38.91 39.28 77,616 -0.31(-0.79%)
Mar 15, 2022 39.58 39.96 38.92 39.59 94,669 +0.06(+0.15%)
Mar 14, 2022 39.96 39.96 39.40 39.53 54,526 -0.29(-0.74%)
Mar 11, 2022 40.23 40.36 39.63 39.83 58,987 -0.26(-0.66%)
Mar 10, 2022 39.03 40.20 39.03 40.09 47,090 +0.82(+2.09%)
Mar 09, 2022 39.46 39.75 39.16 39.27 43,990 -0.27(-0.69%)
Mar 08, 2022 39.81 40.28 38.96 39.54 162,807 -0.35(-0.88%)
Mar 07, 2022 39.68 40.60 39.55 39.90 51,837 +0.49(+1.24%)
Mar 04, 2022 38.96 39.59 38.96 39.41 113,781 +0.10(+0.25%)
Mar 03, 2022 38.80 39.43 38.69 39.31 93,248 +0.74(+1.93%)
Mar 02, 2022 37.50 38.73 37.50 38.56 52,489 +1.06(+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.