Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 32.48 33.69 32.47 33.53 126,959 +0.63(+1.91%)
May 24, 2022 32.79 33.31 32.10 32.90 194,128 -0.25(-0.75%)
May 23, 2022 33.37 33.56 32.58 33.15 81,382 -0.12(-0.36%)
May 20, 2022 33.32 33.66 32.09 33.27 131,134 +0.37(+1.12%)
May 19, 2022 32.81 33.72 32.44 32.90 115,012 +0.07(+0.21%)
May 18, 2022 33.54 34.71 32.43 32.83 222,823 -1.48(-4.31%)
May 17, 2022 34.67 35.00 33.96 34.31 82,202 +0.63(+1.87%)
May 16, 2022 34.23 34.79 33.40 33.68 315,314 -0.86(-2.49%)
May 13, 2022 33.38 35.20 33.23 34.54 317,235 +1.65(+5.02%)
May 12, 2022 31.76 34.19 31.08 32.89 185,097 +0.73(+2.27%)
May 11, 2022 34.79 35.37 31.74 32.16 306,990 -2.75(-7.88%)
May 10, 2022 33.85 35.82 32.38 34.91 196,861 +0.70(+2.05%)
May 09, 2022 34.97 35.66 33.88 34.21 135,089 -1.78(-4.95%)
May 06, 2022 35.99 36.51 35.15 35.99 103,066 -0.30(-0.83%)
May 05, 2022 37.69 37.69 35.72 36.29 142,883 -1.89(-4.95%)
May 04, 2022 37.06 38.41 35.87 38.18 82,893 +1.12(+3.02%)
May 03, 2022 36.84 37.43 36.44 37.06 81,665 +0.12(+0.32%)
May 02, 2022 36.06 36.95 35.50 36.94 326,562 +0.60(+1.65%)
Apr 29, 2022 36.21 37.36 36.17 36.34 167,751 -0.55(-1.49%)
Apr 28, 2022 35.90 37.30 34.90 36.89 146,302 +1.78(+5.07%)
Apr 27, 2022 34.74 36.26 34.70 35.11 108,977 -0.02(-0.06%)
Apr 26, 2022 35.74 35.96 34.37 35.13 190,636 -0.38(-1.07%)
Apr 25, 2022 35.10 35.90 34.77 35.51 86,022 -0.06(-0.17%)
Apr 22, 2022 35.63 36.75 35.34 35.57 97,530 -0.29(-0.81%)
Apr 21, 2022 36.85 37.12 35.51 35.86 225,862 -0.56(-1.54%)
Apr 20, 2022 36.58 37.40 35.95 36.42 142,167 +0.42(+1.17%)
Apr 19, 2022 34.90 36.19 34.55 36.00 119,159 +1.05(+3.00%)
Apr 18, 2022 34.58 35.50 34.50 34.95 117,954 +0.06(+0.17%)
Apr 14, 2022 36.61 36.61 34.83 34.89 100,202 -1.35(-3.73%)
Apr 13, 2022 35.49 36.66 35.42 36.24 147,791 +0.80(+2.26%)
Apr 12, 2022 35.07 35.87 34.82 35.44 196,913 +1.23(+3.60%)
Apr 11, 2022 35.10 35.37 33.46 34.21 318,251 -1.48(-4.15%)
Apr 08, 2022 37.20 37.70 35.57 35.69 84,626 -1.79(-4.78%)
Apr 07, 2022 37.69 38.30 37.00 37.48 147,356 -0.28(-0.74%)
Apr 06, 2022 38.48 38.49 37.52 37.76 94,277 -1.22(-3.13%)
Apr 05, 2022 40.68 40.70 38.97 38.98 105,340 -1.86(-4.55%)
Apr 04, 2022 41.47 42.25 40.59 40.84 121,321 -0.69(-1.66%)
Apr 01, 2022 41.00 41.67 40.46 41.53 256,391 +0.88(+2.16%)
Mar 31, 2022 40.32 40.98 40.15 40.65 94,083 +0.27(+0.67%)
Mar 30, 2022 41.31 41.79 40.12 40.38 69,246 -1.20(-2.89%)
Mar 29, 2022 40.70 41.84 40.48 41.58 97,211 +1.58(+3.95%)
Mar 28, 2022 39.88 40.65 39.08 40.00 69,240 -0.29(-0.72%)
Mar 25, 2022 40.63 40.76 39.69 40.29 303,759 -0.15(-0.37%)
Mar 24, 2022 39.35 40.50 38.91 40.44 76,559 +1.43(+3.67%)
Mar 23, 2022 39.30 40.17 38.56 39.01 78,151 -0.50(-1.27%)
Mar 22, 2022 39.01 40.62 38.71 39.51 88,854 +0.35(+0.89%)
Mar 21, 2022 39.97 40.50 38.79 39.16 85,757 -1.05(-2.61%)
Mar 18, 2022 39.02 40.55 38.96 40.21 229,737 +1.16(+2.97%)
Mar 17, 2022 38.58 39.35 38.04 39.05 77,521 +0.10(+0.26%)
Mar 16, 2022 38.24 39.26 37.56 38.95 91,340 +1.48(+3.95%)
Mar 15, 2022 36.61 37.47 35.77 37.47 90,319 +1.01(+2.77%)
Mar 14, 2022 36.94 37.96 35.95 36.46 119,331 -0.92(-2.46%)
Mar 11, 2022 39.53 39.54 37.32 37.38 63,219 -1.63(-4.18%)
Mar 10, 2022 38.26 39.04 37.60 39.01 70,989 -0.13(-0.33%)
Mar 09, 2022 39.84 39.88 38.92 39.14 92,043 +0.46(+1.19%)
Mar 08, 2022 38.23 39.65 37.26 38.68 91,495 +1.00(+2.65%)
Mar 07, 2022 39.21 39.89 37.68 37.68 99,485 -1.73(-4.39%)
Mar 04, 2022 38.89 39.49 38.42 39.41 136,448 -0.07(-0.18%)
Mar 03, 2022 40.19 40.82 39.01 39.48 86,418 -1.07(-2.64%)
Mar 02, 2022 39.53 40.98 39.31 40.55 104,079 +1.23(+3.13%)
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.