Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.