Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 36.49 36.69 35.73 35.78 610,607 -0.79(-2.15%)
Apr 28, 2022 36.01 36.74 35.47 36.57 684,295 +0.60(+1.66%)
Apr 27, 2022 35.95 36.34 35.67 35.97 499,597 +0.13(+0.35%)
Apr 26, 2022 37.28 37.37 35.83 35.84 587,322 -1.27(-3.41%)
Apr 25, 2022 36.86 37.16 36.23 37.11 703,315 +0.14(+0.39%)
Apr 22, 2022 37.91 37.96 36.96 36.96 651,816 -0.79(-2.08%)
Apr 21, 2022 38.68 38.87 37.63 37.75 1,867,126 -0.65(-1.69%)
Apr 20, 2022 37.28 39.09 37.17 38.40 3,297,817 +2.52(+7.03%)
Apr 19, 2022 35.37 35.92 35.36 35.88 815,177 +0.78(+2.21%)
Apr 18, 2022 35.14 35.45 34.96 35.10 260,936 -0.19(-0.54%)
Apr 14, 2022 35.73 35.89 35.27 35.29 386,569 -0.40(-1.11%)
Apr 13, 2022 35.24 35.73 35.19 35.69 686,035 +0.93(+2.68%)
Apr 12, 2022 35.31 35.48 34.57 34.76 825,802 -0.50(-1.41%)
Apr 11, 2022 35.64 35.93 35.23 35.26 778,778 +0.06(+0.18%)
Apr 08, 2022 35.36 35.72 35.16 35.19 873,797 +0.48(+1.38%)
Apr 07, 2022 34.71 34.82 34.26 34.71 924,952 +0.24(+0.68%)
Apr 06, 2022 34.41 34.74 33.98 34.48 906,453 -0.73(-2.08%)
Apr 05, 2022 35.67 35.82 35.14 35.21 917,370 -1.20(-3.30%)
Apr 04, 2022 36.13 36.68 36.04 36.41 586,285 +0.02(+0.05%)
Apr 01, 2022 36.39 36.49 36.11 36.39 683,858 +0.18(+0.50%)
Mar 31, 2022 36.71 36.88 36.20 36.21 670,301 -0.75(-2.03%)
Mar 30, 2022 37.53 37.60 36.85 36.96 867,978 -1.74(-4.51%)
Mar 29, 2022 38.74 39.03 38.44 38.71 917,693 +1.02(+2.71%)
Mar 28, 2022 37.18 37.71 37.14 37.69 1,363,376 -0.66(-1.72%)
Mar 25, 2022 37.77 38.35 37.47 38.35 1,293,244 -0.25(-0.66%)
Mar 24, 2022 38.11 38.64 38.07 38.60 657,663 +0.21(+0.54%)
Mar 23, 2022 38.72 38.98 38.39 38.39 769,133 -1.27(-3.21%)
Mar 22, 2022 39.50 39.94 39.47 39.67 754,330 -0.70(-1.72%)
Mar 21, 2022 40.41 40.62 40.11 40.36 610,263 -0.98(-2.36%)
Mar 18, 2022 40.66 41.39 40.46 41.34 1,161,174 +0.61(+1.51%)
Mar 17, 2022 39.95 40.76 39.79 40.72 1,199,002 +1.00(+2.53%)
Mar 16, 2022 39.70 40.44 38.82 39.72 1,068,594 +1.10(+2.84%)
Mar 15, 2022 38.74 38.78 37.97 38.62 1,378,932 +0.79(+2.08%)
Mar 14, 2022 38.17 38.50 37.37 37.84 1,155,136 +1.18(+3.23%)
Mar 11, 2022 37.73 37.84 36.62 36.65 907,646 +0.88(+2.45%)
Mar 10, 2022 36.11 35.53 35.78 1,433,710 -1.65(-4.42%)
Mar 09, 2022 36.91 37.88 36.43 37.43 2,224,874 +2.95(+8.57%)
Mar 08, 2022 34.50 35.64 33.67 34.48 1,683,227 +0.32(+0.93%)
Mar 07, 2022 35.95 35.95 34.03 34.16 899,901 -1.03(-2.92%)
Mar 04, 2022 35.30 35.41 34.54 35.18 1,485,584 -3.25(-8.47%)
Mar 03, 2022 39.70 39.70 38.23 38.44 969,436 -0.75(-1.92%)
Mar 02, 2022 39.01 39.53 38.86 39.19 1,009,365 +0.90(+2.36%)
Mar 01, 2022 39.42 39.44 38.09 38.29 1,189,643 -1.41(-3.54%)
Feb 28, 2022 39.57 40.45 39.36 39.69 1,275,574 -0.90(-2.22%)
Feb 25, 2022 39.70 40.63 39.72 40.59 1,037,597 +1.40(+3.56%)
Feb 24, 2022 38.28 39.28 37.80 39.20 1,688,829 -1.80(-4.38%)
Feb 23, 2022 42.11 42.32 40.94 40.99 718,390 -1.69(-3.96%)
Feb 22, 2022 42.93 43.24 42.26 42.68 568,856 -0.80(-1.83%)
Feb 18, 2022 43.48 0 -0.23(-0.53%)
Feb 17, 2022 44.20 44.29 43.59 43.71 350,022 -1.24(-2.75%)
Feb 16, 2022 44.29 45.02 44.18 44.95 373,912 +0.63(+1.42%)
Feb 15, 2022 44.11 44.45 44.10 44.32 363,862 +0.83(+1.91%)
Feb 14, 2022 43.95 43.96 43.16 43.49 520,592 -1.14(-2.56%)
Feb 11, 2022 45.41 45.68 44.42 44.63 558,797 -0.80(-1.75%)
Feb 10, 2022 45.53 46.31 45.25 45.42 379,385 -0.42(-0.91%)
Feb 09, 2022 46.05 46.18 45.65 45.84 286,784 +0.78(+1.73%)
Feb 08, 2022 44.91 45.15 44.78 45.06 310,318 +0.33(+0.73%)
Feb 07, 2022 44.85 45.10 44.64 44.73 321,180 -0.33(-0.73%)
Feb 04, 2022 45.13 45.48 44.84 45.06 429,348 -0.50(-1.09%)
Feb 03, 2022 46.17 45.49 45.56 332,392 -0.66(-1.43%)
Feb 02, 2022 46.23 46.38 46.06 46.22 464,819 +0.57(+1.24%)
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.