Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 35.28 35.81 34.29 34.37 5,234,432 -1.18(-3.32%)
Apr 28, 2022 35.65 35.84 34.88 35.55 5,829,067 +0.32(+0.91%)
Apr 27, 2022 34.75 35.42 34.03 35.23 9,980,735 +0.56(+1.61%)
Apr 26, 2022 35.35 35.89 34.41 34.67 11,960,553 +1.05(+3.14%)
Apr 25, 2022 32.79 33.64 32.43 33.61 8,760,116 +0.61(+1.83%)
Apr 22, 2022 33.67 33.79 32.90 33.01 6,555,317 -0.82(-2.42%)
Apr 21, 2022 34.38 34.56 33.69 33.83 4,637,857 -0.03(-0.09%)
Apr 20, 2022 34.18 34.47 33.79 33.86 5,079,619 -0.04(-0.12%)
Apr 19, 2022 33.19 33.96 33.16 33.90 5,543,382 +0.82(+2.48%)
Apr 18, 2022 32.94 33.32 32.77 33.08 3,816,847 +0.18(+0.53%)
Apr 14, 2022 33.15 33.26 32.82 32.90 4,252,825 -0.18(-0.53%)
Apr 13, 2022 32.74 33.11 32.74 33.08 3,362,529 +0.31(+0.95%)
Apr 12, 2022 33.06 33.39 32.73 32.76 4,205,539 -0.12(-0.36%)
Apr 11, 2022 33.17 33.51 32.79 32.88 3,847,334 -0.41(-1.23%)
Apr 08, 2022 33.61 33.71 33.15 33.29 5,243,081 -0.31(-0.93%)
Apr 07, 2022 33.75 33.88 32.96 33.60 5,826,293 -0.50(-1.46%)
Apr 06, 2022 34.40 34.46 33.87 34.10 5,044,185 -0.73(-2.10%)
Apr 05, 2022 35.48 35.60 34.70 34.84 4,103,938 -0.90(-2.51%)
Apr 04, 2022 35.49 35.82 35.18 35.73 3,542,787 +0.22(+0.63%)
Apr 01, 2022 36.40 36.40 35.08 35.51 3,637,716 -0.54(-1.49%)
Mar 31, 2022 36.45 36.58 36.03 36.05 5,213,277 -0.65(-1.78%)
Mar 30, 2022 37.27 37.38 36.38 36.70 6,337,033 -0.72(-1.93%)
Mar 29, 2022 37.45 37.62 37.22 37.42 3,893,785 +0.36(+0.98%)
Mar 28, 2022 37.35 37.36 36.57 37.06 3,066,764 -0.41(-1.09%)
Mar 25, 2022 37.60 37.80 37.28 37.47 3,008,227 +0.02(+0.05%)
Mar 24, 2022 36.88 37.62 36.70 37.45 5,748,565 +0.78(+2.13%)
Mar 23, 2022 37.31 37.55 36.58 36.67 3,203,774 -0.77(-2.06%)
Mar 22, 2022 37.21 37.54 36.98 37.44 6,258,808 +0.53(+1.43%)
Mar 21, 2022 37.14 37.49 36.68 36.92 4,819,925 -0.21(-0.58%)
Mar 18, 2022 36.89 37.17 36.39 37.13 10,313,008 +0.31(+0.85%)
Mar 17, 2022 36.22 36.83 35.87 36.82 5,121,231 +0.38(+1.05%)
Mar 16, 2022 36.00 37.04 35.67 36.44 6,407,376 +0.70(+1.97%)
Mar 15, 2022 35.66 36.00 35.35 35.73 4,290,836 +0.37(+1.05%)
Mar 14, 2022 36.09 36.27 34.94 35.36 5,232,315 -0.22(-0.63%)
Mar 11, 2022 36.50 36.63 35.53 35.59 5,041,810 -0.56(-1.54%)
Mar 10, 2022 36.12 36.30 35.68 36.14 4,646,456 -0.61(-1.65%)
Mar 09, 2022 37.20 37.27 36.71 36.75 5,350,164 +0.64(+1.79%)
Mar 08, 2022 36.42 37.12 35.44 36.10 5,415,289 -0.31(-0.86%)
Mar 07, 2022 37.91 37.91 36.40 36.42 5,451,484 -1.52(-4.02%)
Mar 04, 2022 38.12 38.43 37.70 37.94 4,499,895 -0.77(-1.99%)
Mar 03, 2022 38.82 39.11 38.41 38.71 3,518,983 -0.19(-0.48%)
Mar 02, 2022 38.02 39.12 37.78 38.90 4,617,071 +1.23(+3.27%)
Mar 01, 2022 39.19 39.41 37.31 37.67 4,952,997 -1.79(-4.53%)
Feb 28, 2022 39.44 39.90 39.05 39.45 6,337,951 -0.68(-1.70%)
Feb 25, 2022 39.40 40.24 39.30 40.14 4,339,305 +0.84(+2.14%)
Feb 24, 2022 38.09 39.41 37.64 39.30 7,314,148 +0.27(+0.70%)
Feb 23, 2022 39.91 40.13 38.93 39.03 4,585,725 -0.86(-2.16%)
Feb 22, 2022 40.11 40.63 39.52 39.89 4,763,035 -0.56(-1.39%)
Feb 18, 2022 40.45 0 +0.33(+0.82%)
Feb 17, 2022 40.44 40.75 40.06 40.12 3,393,610 -1.00(-2.43%)
Feb 16, 2022 40.70 41.17 40.52 41.12 3,274,875 +0.29(+0.71%)
Feb 15, 2022 40.57 40.96 40.38 40.83 3,372,519 +0.78(+1.94%)
Feb 14, 2022 40.90 40.99 39.80 40.05 6,056,247 -0.56(-1.39%)
Feb 11, 2022 41.32 41.61 40.38 40.62 4,363,162 -0.60(-1.46%)
Feb 10, 2022 41.22 42.17 41.01 41.22 4,939,579 -0.45(-1.07%)
Feb 09, 2022 41.87 41.89 41.48 41.67 3,404,001 +0.20(+0.49%)
Feb 08, 2022 41.30 41.56 41.04 41.46 3,681,830 +0.52(+1.28%)
Feb 07, 2022 41.39 41.49 40.85 40.94 3,648,874 +0.01(+0.02%)
Feb 04, 2022 41.18 41.55 40.55 40.93 3,996,917 -0.41(-0.99%)
Feb 03, 2022 41.66 41.22 41.34 4,958,913 -0.13(-0.30%)
Feb 02, 2022 41.26 41.55 40.91 41.46 4,621,527 +0.55(+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.