Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 37.75 38.48 37.22 38.06 77,409 +0.17(+0.45%)
May 24, 2022 38.64 38.69 36.74 37.89 106,026 -0.86(-2.22%)
May 23, 2022 41.92 41.92 38.49 38.75 106,985 -2.74(-6.60%)
May 20, 2022 41.96 42.34 39.72 41.49 86,419 +0.20(+0.48%)
May 19, 2022 39.22 42.34 38.95 41.29 161,379 +1.69(+4.27%)
May 18, 2022 40.00 42.78 38.62 39.60 442,488 +3.66(+10.18%)
May 17, 2022 36.98 37.68 35.40 35.94 81,619 -0.10(-0.28%)
May 16, 2022 35.65 37.33 35.26 36.04 89,674 -0.02(-0.06%)
May 13, 2022 34.55 36.48 33.97 36.06 72,131 +1.78(+5.19%)
May 12, 2022 32.23 34.28 31.51 34.28 84,464 +1.87(+5.77%)
May 11, 2022 33.56 34.04 31.49 32.41 81,838 -1.15(-3.43%)
May 10, 2022 34.12 34.23 32.37 33.56 60,508 +0.07(+0.21%)
May 09, 2022 34.32 34.82 33.12 33.49 79,918 -1.12(-3.24%)
May 06, 2022 36.34 36.34 34.04 34.61 65,410 -1.87(-5.13%)
May 05, 2022 37.20 37.20 35.23 36.48 77,696 -1.35(-3.57%)
May 04, 2022 37.72 37.99 36.12 37.83 41,700 +0.35(+0.93%)
May 03, 2022 37.61 37.68 36.80 37.48 96,246 -0.21(-0.56%)
May 02, 2022 36.66 38.26 36.26 37.69 74,611 +0.88(+2.39%)
Apr 29, 2022 36.71 37.25 36.19 36.81 139,712 -0.14(-0.38%)
Apr 28, 2022 36.08 37.10 35.50 36.95 50,061 +1.31(+3.68%)
Apr 27, 2022 35.86 36.15 35.28 35.64 50,393 -0.48(-1.33%)
Apr 26, 2022 36.69 36.69 35.67 36.12 61,692 -1.06(-2.85%)
Apr 25, 2022 36.06 37.31 35.33 37.18 47,607 +0.64(+1.75%)
Apr 22, 2022 36.93 37.77 36.31 36.54 60,532 -0.70(-1.88%)
Apr 21, 2022 37.84 38.51 36.90 37.24 53,168 -0.09(-0.24%)
Apr 20, 2022 38.64 38.64 37.17 37.33 52,668 -0.88(-2.30%)
Apr 19, 2022 37.36 38.61 37.36 38.21 44,943 +0.62(+1.65%)
Apr 18, 2022 37.86 37.93 37.20 37.59 46,819 -0.46(-1.21%)
Apr 14, 2022 39.28 39.28 38.00 38.05 63,897 -1.06(-2.71%)
Apr 13, 2022 37.64 39.24 37.51 39.11 68,261 +1.37(+3.63%)
Apr 12, 2022 37.71 38.29 37.19 37.74 130,840 +0.58(+1.56%)
Apr 11, 2022 37.46 37.89 36.92 37.16 76,469 -0.48(-1.28%)
Apr 08, 2022 38.33 38.46 37.47 37.64 78,998 -0.94(-2.44%)
Apr 07, 2022 39.44 39.46 38.42 38.58 91,733 -0.69(-1.76%)
Apr 06, 2022 39.48 40.19 39.01 39.27 86,695 -1.29(-3.18%)
Apr 05, 2022 41.46 41.57 40.36 40.56 85,797 -0.86(-2.08%)
Apr 04, 2022 40.51 41.53 40.20 41.42 68,269 +1.20(+2.98%)
Apr 01, 2022 40.27 40.56 39.47 40.22 104,457 +0.34(+0.85%)
Mar 31, 2022 40.22 40.66 39.56 39.88 67,384 -0.38(-0.94%)
Mar 30, 2022 41.63 41.76 39.92 40.26 52,390 -1.58(-3.78%)
Mar 29, 2022 41.08 42.60 41.08 41.84 78,194 +1.32(+3.26%)
Mar 28, 2022 41.22 41.89 40.32 40.52 68,984 -0.80(-1.94%)
Mar 25, 2022 42.02 42.04 40.99 41.32 39,018 -0.64(-1.53%)
Mar 24, 2022 41.47 42.00 40.80 41.96 21,393 +0.51(+1.23%)
Mar 23, 2022 42.21 42.32 41.27 41.45 31,772 -1.25(-2.93%)
Mar 22, 2022 41.70 42.87 41.65 42.70 40,997 +1.06(+2.55%)
Mar 21, 2022 41.89 41.94 40.75 41.64 40,186 -0.25(-0.60%)
Mar 18, 2022 41.52 42.06 41.00 41.89 123,418 +0.39(+0.94%)
Mar 17, 2022 40.19 41.66 40.19 41.50 43,349 +0.80(+1.97%)
Mar 16, 2022 38.99 40.82 38.80 40.70 56,984 +2.30(+5.99%)
Mar 15, 2022 38.20 38.62 37.00 38.40 75,940 +0.45(+1.19%)
Mar 14, 2022 39.57 39.57 37.44 37.95 78,930 -1.67(-4.22%)
Mar 11, 2022 42.28 42.28 39.50 39.62 80,749 -2.17(-5.19%)
Mar 10, 2022 41.18 41.93 40.80 41.79 63,243 -0.36(-0.85%)
Mar 09, 2022 40.97 42.39 40.97 42.15 36,047 +2.13(+5.32%)
Mar 08, 2022 40.94 40.94 39.49 40.02 60,422 -0.71(-1.74%)
Mar 07, 2022 41.02 41.23 40.15 40.73 53,025 -0.11(-0.27%)
Mar 04, 2022 41.02 41.21 40.24 40.84 92,412 -0.57(-1.38%)
Mar 03, 2022 42.17 42.17 41.10 41.41 56,968 -0.74(-1.76%)
Mar 02, 2022 41.24 42.18 40.47 42.15 54,406 +1.45(+3.56%)
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.