Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 38.40 38.40 37.81 37.81 101,082 +0.95(+2.57%)
May 27, 2022 37.32 37.61 36.86 36.86 164,735 +1.65(+4.69%)
May 23, 2022 35.21 0 +1.32(+3.89%)
May 20, 2022 33.89 33.89 33.89 33.89 927 -0.84(-2.43%)
May 19, 2022 34.77 34.77 34.73 34.73 544,023 +0.38(+1.12%)
May 18, 2022 34.35 34.35 34.35 34.35 211,491 +0.55(+1.63%)
May 17, 2022 35.74 35.74 33.70 33.80 3,162 +0.90(+2.74%)
May 16, 2022 32.90 32.90 32.65 32.90 806 -0.60(-1.79%)
May 12, 2022 33.50 152 -0.61(-1.79%)
May 11, 2022 33.57 34.31 33.57 34.11 100,834 +1.28(+3.89%)
May 10, 2022 32.83 32.83 32.83 32.83 550 +0.26(+0.80%)
May 09, 2022 33.65 33.65 31.27 32.57 342,381 -2.76(-7.81%)
May 06, 2022 35.33 35.33 35.33 35.33 220,285 +0.65(+1.86%)
May 05, 2022 34.68 35.80 34.68 34.68 470,865 -1.22(-3.39%)
May 04, 2022 35.47 35.90 35.44 35.90 501,373 +2.44(+7.29%)
May 03, 2022 33.46 33.46 33.46 33.46 750 +0.38(+1.15%)
May 02, 2022 33.08 33.08 33.08 33.08 416,187 -1.03(-3.02%)
Apr 29, 2022 34.11 34.11 34.11 34.11 110 -0.00(-0.01%)
Apr 28, 2022 34.46 34.46 34.11 34.11 150,391 -0.81(-2.33%)
Apr 27, 2022 34.92 34.92 34.92 34.92 109,991 -0.89(-2.49%)
Apr 26, 2022 34.12 35.81 33.88 35.81 214,821 +1.58(+4.62%)
Apr 25, 2022 34.00 34.27 33.93 34.23 890 -1.62(-4.50%)
Apr 22, 2022 36.23 36.23 35.85 35.85 276 -1.35(-3.63%)
Apr 21, 2022 37.84 37.84 37.20 37.20 459 -1.20(-3.12%)
Apr 19, 2022 38.40 13 +0.35(+0.91%)
Apr 18, 2022 38.05 38.05 38.05 38.05 192 -0.94(-2.40%)
Apr 14, 2022 38.99 38.99 38.99 38.99 1,074 +0.91(+2.38%)
Apr 12, 2022 38.09 169 +0.54(+1.42%)
Apr 11, 2022 37.45 37.55 36.95 37.55 40,858 -1.25(-3.22%)
Apr 08, 2022 38.55 38.80 38.55 38.80 110,878 +1.59(+4.27%)
Apr 07, 2022 37.21 37.21 37.21 37.21 48,451 -0.29(-0.77%)
Apr 05, 2022 37.50 132,197 -0.53(-1.39%)
Apr 04, 2022 38.60 38.60 38.03 38.03 1,117 +0.54(+1.44%)
Apr 01, 2022 38.30 38.30 37.49 37.49 61,329 -0.79(-2.06%)
Mar 31, 2022 38.27 38.28 38.26 38.28 690,164 +1.73(+4.73%)
Mar 30, 2022 36.55 36.55 36.55 36.55 1,073 +0.90(+2.52%)
Mar 29, 2022 35.97 35.97 35.39 35.65 600,800 -1.35(-3.65%)
Mar 28, 2022 38.00 38.00 36.30 37.00 1,173 -0.68(-1.80%)
Mar 25, 2022 38.05 38.05 37.36 37.68 691,817 -0.32(-0.84%)
Mar 24, 2022 38.00 38.00 38.00 38.00 505 +2.10(+5.85%)
Mar 22, 2022 35.90 300,002 +1.63(+4.76%)
Mar 18, 2022 34.27 3 +0.02(+0.06%)
Mar 17, 2022 33.51 34.25 33.51 34.25 3,004 +0.75(+2.24%)
Mar 16, 2022 33.50 33.50 33.50 33.50 119,980 +2.01(+6.38%)
Mar 15, 2022 31.40 31.49 31.39 31.49 127,085 -0.66(-2.05%)
Mar 14, 2022 32.88 32.97 31.67 32.15 247,832 +0.96(+3.08%)
Mar 11, 2022 32.87 32.87 31.19 31.19 100,598 -1.71(-5.20%)
Mar 10, 2022 32.65 32.90 32.65 32.90 222,790 -1.10(-3.24%)
Mar 09, 2022 34.00 34.00 34.00 34.00 2,044 +0.20(+0.59%)
Mar 08, 2022 35.25 35.29 33.80 33.80 1,116 +0.02(+0.06%)
Mar 04, 2022 33.78 43 +0.93(+2.83%)
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.