Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 33.76 34.27 32.81 32.89 5,470,173 -1.13(-3.32%)
Apr 28, 2022 34.11 34.30 33.38 34.02 6,091,589 +0.31(+0.91%)
Apr 27, 2022 33.25 33.89 32.56 33.71 10,430,233 +0.53(+1.61%)
Apr 26, 2022 33.83 34.34 32.92 33.18 12,499,215 +1.01(+3.14%)
Apr 25, 2022 31.38 32.19 31.04 32.17 9,154,642 +0.58(+1.83%)
Apr 22, 2022 32.22 32.33 31.48 31.59 6,850,546 -0.79(-2.42%)
Apr 21, 2022 32.89 33.07 32.24 32.37 4,846,730 -0.03(-0.09%)
Apr 20, 2022 32.71 32.99 32.33 32.40 5,308,388 -0.04(-0.12%)
Apr 19, 2022 31.76 32.49 31.73 32.44 5,793,037 +0.78(+2.48%)
Apr 18, 2022 31.52 31.88 31.36 31.65 3,988,745 +0.17(+0.53%)
Apr 14, 2022 31.72 31.83 31.41 31.48 4,444,358 -0.17(-0.53%)
Apr 13, 2022 31.32 31.68 31.32 31.65 3,513,966 +0.30(+0.95%)
Apr 12, 2022 31.63 31.95 31.32 31.35 4,394,942 -0.11(-0.36%)
Apr 11, 2022 31.75 32.07 31.38 31.46 4,020,605 -0.39(-1.23%)
Apr 08, 2022 32.17 32.26 31.72 31.86 5,479,212 -0.30(-0.93%)
Apr 07, 2022 32.30 32.42 31.54 32.16 6,088,690 -0.48(-1.46%)
Apr 06, 2022 32.91 32.98 32.41 32.63 5,271,358 -0.70(-2.10%)
Apr 05, 2022 33.95 34.06 33.20 33.33 4,288,765 -0.86(-2.51%)
Apr 04, 2022 33.96 34.27 33.66 34.19 3,702,342 +0.21(+0.63%)
Apr 01, 2022 34.83 34.83 33.57 33.98 3,801,547 -0.51(-1.49%)
Mar 31, 2022 34.88 35.00 34.48 34.49 5,448,066 -0.63(-1.78%)
Mar 30, 2022 35.66 35.77 34.82 35.12 6,622,432 -0.69(-1.93%)
Mar 29, 2022 35.84 36.00 35.61 35.81 4,069,148 +0.35(+0.98%)
Mar 28, 2022 35.74 35.75 34.99 35.46 3,204,881 -0.39(-1.09%)
Mar 25, 2022 35.98 36.17 35.67 35.86 3,143,708 +0.02(+0.05%)
Mar 24, 2022 35.29 36.00 35.12 35.84 6,007,461 +0.75(+2.13%)
Mar 23, 2022 35.70 35.93 35.01 35.09 3,348,061 -0.74(-2.06%)
Mar 22, 2022 35.60 35.92 35.39 35.83 6,540,683 +0.50(+1.43%)
Mar 21, 2022 35.54 35.88 35.10 35.32 5,036,998 -0.21(-0.58%)
Mar 18, 2022 35.30 35.57 34.82 35.53 10,777,471 +0.30(+0.85%)
Mar 17, 2022 34.66 35.24 34.32 35.23 5,351,874 +0.36(+1.05%)
Mar 16, 2022 34.45 35.45 34.13 34.87 6,695,942 +0.67(+1.97%)
Mar 15, 2022 34.12 34.45 33.83 34.19 4,484,081 +0.36(+1.05%)
Mar 14, 2022 34.53 34.71 33.44 33.84 5,467,961 -0.21(-0.63%)
Mar 11, 2022 34.92 35.05 34.00 34.05 5,268,877 -0.53(-1.54%)
Mar 10, 2022 34.57 34.74 34.14 34.59 4,855,716 -0.58(-1.65%)
Mar 09, 2022 35.60 35.66 35.13 35.17 5,591,117 +0.62(+1.79%)
Mar 08, 2022 34.85 35.52 33.91 34.55 5,659,176 -0.30(-0.86%)
Mar 07, 2022 36.28 36.28 34.83 34.85 5,697,001 -1.46(-4.02%)
Mar 04, 2022 36.47 36.77 36.08 36.31 4,702,555 -0.74(-1.99%)
Mar 03, 2022 37.15 37.43 36.75 37.04 3,677,466 -0.18(-0.48%)
Mar 02, 2022 36.38 37.43 36.16 37.22 4,825,008 +1.18(+3.27%)
Mar 01, 2022 37.50 37.71 35.70 36.04 5,176,063 -1.71(-4.53%)
Feb 28, 2022 37.74 38.18 37.37 37.75 6,623,391 -0.65(-1.70%)
Feb 25, 2022 37.70 38.50 37.60 38.41 4,534,733 +0.80(+2.14%)
Feb 24, 2022 36.44 37.72 36.02 37.60 7,643,552 +0.26(+0.70%)
Feb 23, 2022 38.19 38.40 37.26 37.34 4,792,251 -0.83(-2.16%)
Feb 22, 2022 38.38 38.88 37.81 38.17 4,977,546 -0.54(-1.39%)
Feb 18, 2022 38.71 0 +0.32(+0.82%)
Feb 17, 2022 38.70 39.00 38.34 38.39 3,546,446 -0.96(-2.43%)
Feb 16, 2022 38.95 39.40 38.77 39.35 3,422,364 +0.28(+0.71%)
Feb 15, 2022 38.82 39.19 38.64 39.07 3,524,406 +0.74(+1.94%)
Feb 14, 2022 39.14 39.22 38.08 38.33 6,328,999 -0.54(-1.39%)
Feb 11, 2022 39.54 39.81 38.64 38.87 4,559,664 -0.58(-1.46%)
Feb 10, 2022 39.44 40.35 39.24 39.44 5,162,041 -0.43(-1.07%)
Feb 09, 2022 40.06 40.08 39.69 39.87 3,557,305 +0.20(+0.49%)
Feb 08, 2022 39.52 39.77 39.28 39.67 3,847,647 +0.50(+1.28%)
Feb 07, 2022 39.61 39.70 39.09 39.17 3,813,207 +0.01(+0.02%)
Feb 04, 2022 39.41 39.76 38.80 39.16 4,176,925 -0.39(-0.99%)
Feb 03, 2022 39.86 39.45 39.55 5,182,246 -0.12(-0.30%)
Feb 02, 2022 39.48 39.76 39.15 39.67 4,829,665 +0.53(+1.35%)
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.