Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 41.65 42.00 39.02 39.90 573,343 -1.97(-4.71%)
May 27, 2022 39.32 41.91 38.93 41.87 728,951 +2.88(+7.39%)
May 26, 2022 38.92 39.55 37.99 38.99 692,080 +0.24(+0.62%)
May 25, 2022 38.10 39.70 37.73 38.75 620,334 +0.51(+1.33%)
May 24, 2022 39.16 39.16 37.50 38.24 742,477 -1.61(-4.04%)
May 23, 2022 40.43 40.64 38.63 39.85 718,133 +0.09(+0.23%)
May 20, 2022 39.23 39.85 38.03 39.76 710,782 +0.97(+2.50%)
May 19, 2022 38.16 39.17 36.81 38.79 1,424,154 +0.14(+0.36%)
May 18, 2022 41.02 42.16 38.45 38.65 1,189,109 -3.50(-8.30%)
May 17, 2022 42.43 43.60 41.60 42.15 1,125,627 -1.25(-2.88%)
May 16, 2022 42.95 44.85 41.14 43.40 939,011 +1.39(+3.31%)
May 13, 2022 38.85 42.29 38.85 42.01 1,209,213 +3.66(+9.54%)
May 12, 2022 36.64 39.38 35.88 38.35 693,998 +1.45(+3.93%)
May 11, 2022 37.54 38.98 36.80 36.90 919,564 -0.99(-2.61%)
May 10, 2022 36.56 38.75 36.20 37.89 949,385 +2.92(+8.35%)
May 09, 2022 37.06 37.69 34.50 34.97 1,231,705 -3.09(-8.12%)
May 06, 2022 39.40 39.77 37.22 38.06 848,526 -2.28(-5.65%)
May 05, 2022 41.33 42.37 39.31 40.34 1,177,218 -0.69(-1.68%)
May 04, 2022 40.30 41.38 37.95 41.03 851,316 +1.03(+2.58%)
May 03, 2022 40.10 40.74 39.25 40.00 636,162 +0.07(+0.18%)
May 02, 2022 40.04 41.26 37.80 39.93 1,529,848 +0.06(+0.15%)
Apr 29, 2022 34.87 40.55 34.82 39.87 2,316,432 +4.12(+11.52%)
Apr 28, 2022 35.35 35.97 33.60 35.75 1,025,666 +1.06(+3.06%)
Apr 27, 2022 33.94 35.13 33.94 34.69 608,214 +0.76(+2.24%)
Apr 26, 2022 36.18 36.18 33.79 33.93 1,128,369 -2.57(-7.04%)
Apr 25, 2022 35.89 37.01 34.97 36.50 836,218 +0.59(+1.64%)
Apr 22, 2022 36.32 37.03 35.79 35.91 480,504 -0.69(-1.89%)
Apr 21, 2022 37.97 38.52 36.30 36.60 686,581 -1.21(-3.20%)
Apr 20, 2022 38.17 38.70 37.42 37.81 538,377 -0.12(-0.32%)
Apr 19, 2022 38.25 38.76 37.76 37.93 1,195,933 -0.32(-0.84%)
Apr 18, 2022 39.37 39.37 37.94 38.25 648,237 -1.31(-3.31%)
Apr 14, 2022 40.90 41.16 39.41 39.56 441,698 -1.41(-3.44%)
Apr 13, 2022 40.72 41.58 40.52 40.97 641,082 +0.19(+0.47%)
Apr 12, 2022 41.69 42.77 40.47 40.78 453,303 -0.29(-0.71%)
Apr 11, 2022 41.26 42.54 40.56 41.07 1,135,838 -0.62(-1.49%)
Apr 08, 2022 42.75 43.29 41.38 41.69 846,264 -1.50(-3.47%)
Apr 07, 2022 42.17 43.53 41.98 43.19 1,247,192 +0.65(+1.53%)
Apr 06, 2022 39.80 43.48 39.51 42.54 1,309,603 +2.19(+5.43%)
Apr 05, 2022 40.35 42.16 39.97 40.35 955,932 +0.31(+0.77%)
Apr 04, 2022 38.50 40.13 38.19 40.04 1,119,548 +1.66(+4.33%)
Apr 01, 2022 36.82 38.50 36.80 38.38 838,819 +1.57(+4.27%)
Mar 31, 2022 36.75 37.69 36.33 36.81 922,073 +0.28(+0.77%)
Mar 30, 2022 38.32 38.66 36.40 36.53 564,576 -1.89(-4.92%)
Mar 29, 2022 37.19 38.45 36.69 38.42 601,066 +1.66(+4.52%)
Mar 28, 2022 36.51 37.28 35.66 36.76 344,375 +0.29(+0.80%)
Mar 25, 2022 37.91 37.91 35.96 36.47 508,930 -1.20(-3.19%)
Mar 24, 2022 37.24 38.03 36.73 37.67 520,135 +0.43(+1.15%)
Mar 23, 2022 35.92 37.55 35.56 37.24 767,850 +0.94(+2.59%)
Mar 22, 2022 35.55 36.48 35.33 36.30 1,115,408 +0.73(+2.05%)
Mar 21, 2022 37.25 37.29 35.32 35.57 989,291 -1.75(-4.69%)
Mar 18, 2022 37.59 38.34 36.63 37.32 1,750,671 +0.27(+0.73%)
Mar 17, 2022 34.40 37.22 34.28 37.05 971,224 +2.33(+6.71%)
Mar 16, 2022 34.17 34.80 33.10 34.72 1,312,716 +0.78(+2.30%)
Mar 15, 2022 33.36 34.74 33.36 33.94 798,594 -0.75(-2.16%)
Mar 14, 2022 37.40 37.51 34.50 34.69 1,211,671 -2.81(-7.49%)
Mar 11, 2022 38.34 38.89 37.08 37.50 626,628 -0.37(-0.98%)
Mar 10, 2022 37.41 38.78 36.97 37.87 632,156 -0.26(-0.68%)
Mar 09, 2022 36.28 38.22 36.28 38.13 916,012 +2.43(+6.81%)
Mar 08, 2022 36.84 37.63 35.66 35.70 756,656 -1.13(-3.07%)
Mar 07, 2022 36.01 37.41 35.95 36.83 860,037 +1.04(+2.91%)
Mar 04, 2022 36.42 37.02 35.15 35.79 915,780 -0.77(-2.11%)
Mar 03, 2022 37.73 37.98 36.12 36.56 787,334 -1.07(-2.84%)
Mar 02, 2022 36.46 37.81 35.56 37.63 772,691 +1.68(+4.67%)
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.