Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 38.87 39.51 38.73 39.50 328,765 +0.51(+1.31%)
May 26, 2022 39.72 40.58 38.58 38.99 1,579,257 -0.68(-1.71%)
May 25, 2022 37.01 40.00 37.01 39.67 1,420,045 +2.42(+6.50%)
May 24, 2022 36.70 37.77 36.51 37.25 520,749 +0.36(+0.98%)
May 23, 2022 36.95 37.22 36.36 36.89 536,403 -0.06(-0.16%)
May 20, 2022 36.75 37.25 35.97 36.95 377,402 +0.66(+1.82%)
May 19, 2022 36.86 37.10 35.90 36.29 620,848 -0.92(-2.47%)
May 18, 2022 37.75 38.41 36.98 37.21 246,414 -1.02(-2.67%)
May 17, 2022 37.76 38.58 37.42 38.23 345,905 +1.11(+2.99%)
May 16, 2022 36.33 37.36 36.02 37.12 571,994 +0.54(+1.48%)
May 13, 2022 36.44 37.01 36.08 36.58 366,861 +0.43(+1.19%)
May 12, 2022 35.33 36.48 35.04 36.15 416,171 +0.55(+1.54%)
May 11, 2022 36.04 36.85 35.18 35.60 455,658 -0.49(-1.36%)
May 10, 2022 36.90 37.26 35.32 36.09 580,283 -0.52(-1.42%)
May 09, 2022 36.86 37.73 36.26 36.61 475,874 -0.90(-2.40%)
May 06, 2022 37.69 38.28 37.12 37.51 529,281 -0.10(-0.27%)
May 05, 2022 38.35 38.39 37.00 37.61 373,855 -0.99(-2.56%)
May 04, 2022 38.36 38.63 37.53 38.60 472,975 +0.49(+1.29%)
May 03, 2022 38.56 38.82 37.62 38.11 459,024 -0.68(-1.75%)
May 02, 2022 38.90 39.98 37.95 38.79 665,789 -0.51(-1.30%)
Apr 29, 2022 38.95 39.50 38.04 39.30 641,919 +0.34(+0.87%)
Apr 28, 2022 38.00 39.03 37.42 38.96 713,909 +1.30(+3.45%)
Apr 27, 2022 36.74 38.06 36.60 37.66 720,400 +0.76(+2.06%)
Apr 26, 2022 36.74 37.48 36.53 36.90 673,920 -0.20(-0.54%)
Apr 25, 2022 36.42 37.60 36.19 37.10 824,262 +0.25(+0.68%)
Apr 22, 2022 36.67 36.87 35.95 36.85 1,068,492 -0.36(-0.97%)
Apr 21, 2022 40.60 40.76 36.82 37.21 1,181,698 -3.39(-8.35%)
Apr 20, 2022 38.00 41.20 37.37 40.60 2,441,913 +5.19(+14.66%)
Apr 19, 2022 34.65 35.59 34.44 35.41 599,606 +0.55(+1.58%)
Apr 18, 2022 34.33 35.00 34.14 34.86 572,093 +0.32(+0.93%)
Apr 14, 2022 34.88 35.39 34.14 34.54 533,439 -0.55(-1.57%)
Apr 13, 2022 34.31 35.10 33.92 35.09 407,414 +0.88(+2.57%)
Apr 12, 2022 33.74 34.99 33.58 34.21 370,928 +0.75(+2.24%)
Apr 11, 2022 34.16 34.28 33.27 33.46 571,819 -1.00(-2.90%)
Apr 08, 2022 34.86 35.33 34.38 34.46 512,527 -0.44(-1.26%)
Apr 07, 2022 35.48 35.91 34.52 34.90 472,299 -0.85(-2.38%)
Apr 06, 2022 35.66 36.03 35.42 35.75 436,077 -0.28(-0.78%)
Apr 05, 2022 36.67 36.87 35.80 36.03 356,264 -0.70(-1.91%)
Apr 04, 2022 37.00 37.36 35.89 36.73 881,300 -0.08(-0.22%)
Apr 01, 2022 36.15 36.90 36.15 36.81 398,074 +0.48(+1.32%)
Mar 31, 2022 35.71 36.70 35.43 36.33 594,405 +0.56(+1.57%)
Mar 30, 2022 36.34 36.42 35.48 35.77 201,727 -0.57(-1.57%)
Mar 29, 2022 35.99 36.79 35.69 36.34 277,736 +0.64(+1.79%)
Mar 28, 2022 36.44 36.73 35.11 35.70 336,471 -0.98(-2.67%)
Mar 25, 2022 35.74 36.91 35.48 36.68 409,943 +0.86(+2.40%)
Mar 24, 2022 34.60 35.87 34.42 35.82 228,993 +1.33(+3.86%)
Mar 23, 2022 34.85 35.62 34.13 34.49 417,338 -0.55(-1.57%)
Mar 22, 2022 34.39 35.09 34.33 35.04 315,828 +0.69(+2.01%)
Mar 21, 2022 34.67 35.19 33.87 34.35 437,474 -0.16(-0.46%)
Mar 18, 2022 34.60 34.75 34.03 34.51 422,888 +0.06(+0.17%)
Mar 17, 2022 33.78 34.60 33.73 34.45 274,547 +0.58(+1.71%)
Mar 16, 2022 32.77 33.95 32.65 33.87 389,751 +1.34(+4.12%)
Mar 15, 2022 32.35 32.85 32.04 32.53 402,459 +0.52(+1.62%)
Mar 14, 2022 32.26 32.51 31.71 32.01 298,463 -0.28(-0.87%)
Mar 11, 2022 32.97 33.35 32.17 32.29 213,361 -0.46(-1.40%)
Mar 10, 2022 32.23 32.91 32.75 245,473 +0.35(+1.08%)
Mar 09, 2022 32.16 32.87 32.03 32.40 344,338 +0.54(+1.69%)
Mar 08, 2022 31.35 32.12 31.05 31.86 279,689 +0.43(+1.37%)
Mar 07, 2022 32.62 32.63 31.38 31.43 392,781 -0.96(-2.96%)
Mar 04, 2022 32.62 32.90 32.10 32.39 365,515 -0.65(-1.97%)
Mar 03, 2022 33.96 34.32 32.93 33.04 171,117 -0.85(-2.51%)
Mar 02, 2022 33.81 34.30 33.23 33.89 303,188 +0.27(+0.80%)
Mar 01, 2022 33.59 34.41 33.38 33.62 359,005 +0.04(+0.12%)
Feb 28, 2022 34.23 34.27 33.24 33.58 606,662 -1.14(-3.28%)
Feb 25, 2022 33.66 34.75 33.56 34.72 379,046 +1.34(+4.01%)
Feb 24, 2022 32.13 33.52 31.88 33.38 363,143 +0.52(+1.58%)
Feb 23, 2022 33.26 33.60 32.59 32.86 727,629 -0.25(-0.76%)
Feb 22, 2022 33.82 34.22 32.77 33.11 604,318 -0.88(-2.59%)
Feb 18, 2022 33.99 0 +0.33(+0.98%)
Feb 17, 2022 33.73 34.07 33.33 33.66 232,631 -0.71(-2.07%)
Feb 16, 2022 33.95 34.62 33.53 34.37 486,543 +0.14(+0.41%)
Feb 15, 2022 34.35 34.93 34.00 34.23 268,553 +0.39(+1.15%)
Feb 14, 2022 33.91 34.34 33.56 33.84 255,178 +0.00(+0.00%)
Feb 11, 2022 34.45 34.90 33.69 33.84 345,802 -0.62(-1.80%)
Feb 10, 2022 34.75 35.33 34.10 34.46 428,351 -1.05(-2.96%)
Feb 09, 2022 36.17 36.20 35.17 35.51 370,629 -0.51(-1.42%)
Feb 08, 2022 34.93 36.39 34.93 36.02 317,673 +1.20(+3.45%)
Feb 07, 2022 34.92 35.37 34.50 34.82 661,443 -0.17(-0.49%)
Feb 04, 2022 35.18 35.87 34.90 34.99 445,782 -0.24(-0.68%)
Feb 03, 2022 35.92 34.99 35.23 346,898 -0.99(-2.73%)
Feb 02, 2022 36.34 36.50 35.06 36.22 390,643 +0.16(+0.44%)
Feb 01, 2022 35.15 36.05 34.68 36.06 937,286 +0.99(+2.82%)
Jan 31, 2022 34.38 35.32 35.07 835,998 +0.63(+1.83%)
Jan 28, 2022 34.08 34.49 32.78 34.44 634,039 +0.49(+1.44%)
Jan 27, 2022 34.13 34.30 32.60 33.95 1,297,692 +0.19(+0.56%)
Jan 26, 2022 32.77 36.51 32.77 33.76 4,965,380 +6.76(+25.04%)
Jan 25, 2022 27.19 27.65 26.68 27.00 547,195 -0.56(-2.03%)
Jan 24, 2022 26.37 27.77 25.65 27.56 932,799 +0.70(+2.61%)
Jan 21, 2022 27.66 27.83 26.59 26.86 653,568 -0.95(-3.42%)
Jan 20, 2022 28.92 29.24 27.75 27.81 690,197 -1.02(-3.54%)
Jan 19, 2022 29.49 29.83 28.65 28.83 380,569 -0.70(-2.37%)
Jan 18, 2022 30.10 30.37 29.20 29.53 412,293 -0.72(-2.38%)
Jan 14, 2022 30.25 0 +0.08(+0.27%)
Jan 13, 2022 31.33 31.49 30.05 30.17 301,892 -1.10(-3.52%)
Jan 12, 2022 31.96 32.15 31.27 31.27 281,389 -0.52(-1.64%)
Jan 11, 2022 31.69 32.30 31.29 31.79 262,426 +0.23(+0.73%)
Jan 10, 2022 31.24 31.61 30.70 31.56 232,406 +0.01(+0.03%)
Jan 07, 2022 31.81 32.49 31.45 31.55 360,646 -0.40(-1.25%)
Jan 06, 2022 31.49 32.71 31.49 31.95 390,480 +0.49(+1.56%)
Jan 05, 2022 33.18 33.38 31.26 31.46 674,750 -1.74(-5.24%)
Jan 04, 2022 33.33 33.62 33.09 33.20 311,620 -0.04(-0.12%)
Jan 03, 2022 33.54 33.69 32.60 33.24 460,644 -0.09(-0.27%)
Dec 31, 2021 33.04 33.70 33.04 33.33 188,280 +0.22(+0.66%)
Dec 30, 2021 32.86 33.75 32.80 33.11 159,609 +0.21(+0.64%)
Dec 29, 2021 33.28 33.28 32.61 32.90 183,083 -0.34(-1.02%)
Dec 28, 2021 33.56 33.93 33.14 33.24 150,754 -0.49(-1.45%)
Dec 27, 2021 33.73 33.79 33.25 33.73 199,583 +0.11(+0.33%)
Dec 23, 2021 32.80 33.78 32.80 33.62 183,290 +0.65(+1.97%)
Dec 22, 2021 33.08 33.45 32.70 32.97 401,519 +0.06(+0.18%)
Dec 21, 2021 32.19 33.49 31.85 32.91 542,706 +0.94(+2.94%)
Dec 20, 2021 31.35 32.37 31.22 31.97 573,434 +0.13(+0.41%)
Dec 17, 2021 31.34 32.41 30.74 31.84 457,564 +0.16(+0.51%)
Dec 16, 2021 32.28 32.34 31.47 31.68 483,141 -0.41(-1.28%)
Dec 15, 2021 31.50 32.47 31.14 32.09 274,114 +0.44(+1.39%)
Dec 14, 2021 31.56 32.65 31.56 31.65 325,865 -0.10(-0.31%)
Dec 13, 2021 31.61 32.27 31.21 31.75 350,452 +0.00(+0.00%)
Dec 10, 2021 31.52 31.97 31.14 31.75 471,812 +0.19(+0.60%)
Dec 09, 2021 33.54 33.83 31.47 31.56 527,251 -2.53(-7.42%)
Dec 08, 2021 33.57 34.54 32.95 34.09 402,268 +0.72(+2.16%)
Dec 07, 2021 32.63 33.94 32.63 33.37 411,895 +0.74(+2.27%)
Dec 06, 2021 32.70 32.98 31.67 32.63 697,961 +0.03(+0.09%)
Dec 03, 2021 33.33 33.82 32.36 32.60 365,060 -0.88(-2.63%)
Dec 02, 2021 33.14 33.74 32.75 33.48 462,522 +0.26(+0.78%)
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.