Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 34.13 34.29 33.28 33.43 16,526,368 -0.85(-2.47%)
Apr 28, 2022 33.61 34.43 33.50 34.28 13,207,833 +0.71(+2.12%)
Apr 27, 2022 33.31 34.00 33.21 33.57 13,600,388 +0.36(+1.08%)
Apr 26, 2022 33.76 33.78 33.19 33.21 11,003,409 -0.52(-1.53%)
Apr 25, 2022 33.61 33.78 32.93 33.73 12,034,552 +0.12(+0.35%)
Apr 22, 2022 35.10 35.31 33.59 33.61 21,597,838 -1.73(-4.90%)
Apr 21, 2022 36.41 37.16 35.05 35.34 17,929,536 +0.97(+2.83%)
Apr 20, 2022 34.55 34.87 34.27 34.37 14,335,826 +0.01(+0.03%)
Apr 19, 2022 33.91 34.39 33.81 34.36 13,099,452 +0.53(+1.55%)
Apr 18, 2022 33.78 34.26 33.68 33.83 10,505,193 -0.30(-0.88%)
Apr 14, 2022 33.98 34.26 33.94 34.13 13,072,368 +0.17(+0.49%)
Apr 13, 2022 33.52 34.08 33.52 33.97 8,758,094 +0.47(+1.39%)
Apr 12, 2022 33.46 33.97 33.29 33.50 14,142,777 +0.17(+0.50%)
Apr 11, 2022 33.22 33.92 33.14 33.34 11,452,675 -0.09(-0.26%)
Apr 08, 2022 33.57 33.76 33.02 33.42 11,484,740 -0.40(-1.18%)
Apr 07, 2022 33.57 33.97 32.97 33.82 14,089,698 +0.07(+0.20%)
Apr 06, 2022 34.04 34.34 33.55 33.76 14,874,482 -0.58(-1.70%)
Apr 05, 2022 34.65 35.76 34.29 34.34 15,298,729 -0.33(-0.95%)
Apr 04, 2022 34.49 34.72 33.92 34.67 12,044,851 +0.10(+0.28%)
Apr 01, 2022 36.76 36.78 34.31 34.57 21,609,508 -1.89(-5.18%)
Mar 31, 2022 36.83 37.05 36.45 36.46 16,622,313 -0.34(-0.93%)
Mar 30, 2022 36.75 36.99 36.43 36.80 9,035,357 +0.12(+0.32%)
Mar 29, 2022 36.72 36.85 36.18 36.69 15,657,703 +0.15(+0.40%)
Mar 28, 2022 35.91 36.57 35.65 36.54 16,203,911 +0.59(+1.65%)
Mar 25, 2022 35.75 35.97 35.49 35.95 8,821,561 +0.23(+0.65%)
Mar 24, 2022 35.61 36.06 35.39 35.71 11,710,367 +0.28(+0.80%)
Mar 23, 2022 35.80 35.96 35.38 35.43 19,893,284 -0.38(-1.06%)
Mar 22, 2022 35.93 36.07 35.53 35.81 21,169,546 -0.08(-0.22%)
Mar 21, 2022 35.13 36.11 35.13 35.89 15,728,841 +0.54(+1.51%)
Mar 18, 2022 35.30 35.39 34.97 35.35 23,648,106 +0.01(+0.03%)
Mar 17, 2022 35.10 35.37 34.40 35.34 18,256,340 +0.67(+1.94%)
Mar 16, 2022 33.74 34.68 33.54 34.67 24,240,702 +1.22(+3.64%)
Mar 15, 2022 33.72 33.88 33.09 33.45 25,247,542 +0.13(+0.38%)
Mar 14, 2022 33.87 34.10 33.12 33.33 14,709,585 -0.45(-1.33%)
Mar 11, 2022 34.36 34.65 33.72 33.77 22,552,390 -0.19(-0.57%)
Mar 10, 2022 33.38 34.21 33.97 24,925,030 +0.27(+0.81%)
Mar 09, 2022 34.75 34.79 33.36 33.70 22,330,368 -0.37(-1.09%)
Mar 08, 2022 35.75 36.30 34.02 34.07 28,555,542 -1.97(-5.46%)
Mar 07, 2022 36.23 37.61 35.98 36.03 26,464,292 -0.41(-1.12%)
Mar 04, 2022 34.12 36.49 34.00 36.44 30,969,754 +2.08(+6.06%)
Mar 03, 2022 33.78 34.95 33.78 34.36 21,539,188 +0.66(+1.96%)
Mar 02, 2022 32.62 33.83 32.48 33.70 15,453,756 +1.24(+3.81%)
Mar 01, 2022 32.88 33.35 31.97 32.46 17,671,284 -0.56(-1.68%)
Feb 28, 2022 32.81 33.18 32.58 33.02 18,782,152 -0.39(-1.17%)
Feb 25, 2022 32.78 33.59 33.12 33.40 11,669,514 +0.79(+2.42%)
Feb 24, 2022 32.20 32.66 31.76 32.62 13,912,453 +0.19(+0.60%)
Feb 23, 2022 33.36 33.51 32.36 32.42 13,410,801 -0.82(-2.45%)
Feb 22, 2022 33.82 34.07 33.07 33.24 21,187,256 -0.41(-1.21%)
Feb 18, 2022 33.65 0 -0.43(-1.25%)
Feb 17, 2022 33.98 34.38 33.87 34.07 15,434,901 -0.07(-0.20%)
Feb 16, 2022 33.66 34.24 33.46 34.14 11,240,249 +0.60(+1.79%)
Feb 15, 2022 33.25 33.95 33.25 33.54 18,761,914 +0.61(+1.86%)
Feb 14, 2022 32.44 33.04 32.39 32.93 14,419,008 +0.53(+1.65%)
Feb 11, 2022 32.93 33.19 32.14 32.39 12,406,970 -0.60(-1.82%)
Feb 10, 2022 33.01 33.65 32.82 32.99 11,267,095 -0.73(-2.16%)
Feb 09, 2022 33.21 33.80 33.18 33.72 11,509,291 +0.61(+1.85%)
Feb 08, 2022 32.79 33.49 32.67 33.11 13,990,926 +0.45(+1.37%)
Feb 07, 2022 33.41 33.51 32.52 32.66 12,676,021 -0.63(-1.90%)
Feb 04, 2022 33.08 33.54 32.96 33.30 14,038,265 -0.30(-0.90%)
Feb 03, 2022 33.85 33.53 33.60 13,486,130 -0.58(-1.70%)
Feb 02, 2022 33.70 34.25 33.61 34.18 10,382,550 +0.48(+1.41%)
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.