Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 33.43 34.37 31.70 31.88 14,447,146 +2.09(+7.02%)
Apr 28, 2022 29.80 29.98 28.64 29.79 10,625,267 +0.37(+1.26%)
Apr 27, 2022 29.54 30.00 29.18 29.42 9,958,850 +0.03(+0.10%)
Apr 26, 2022 30.21 30.32 28.93 29.39 6,238,105 -1.00(-3.29%)
Apr 25, 2022 29.64 30.44 29.42 30.39 6,572,140 +0.37(+1.23%)
Apr 22, 2022 30.99 31.14 29.99 30.02 6,135,619 -1.30(-4.15%)
Apr 21, 2022 33.07 33.12 31.19 31.32 3,520,458 -1.41(-4.31%)
Apr 20, 2022 31.91 32.93 31.57 32.73 5,556,721 +1.06(+3.35%)
Apr 19, 2022 30.87 31.77 30.64 31.67 4,670,547 +0.66(+2.13%)
Apr 18, 2022 31.38 31.71 30.70 31.01 5,522,936 -0.45(-1.43%)
Apr 14, 2022 31.93 32.11 31.19 31.46 7,497,939 -0.34(-1.07%)
Apr 13, 2022 30.42 31.81 30.26 31.80 6,654,323 +1.44(+4.74%)
Apr 12, 2022 31.07 31.39 30.12 30.36 7,566,120 -0.63(-2.03%)
Apr 11, 2022 32.00 32.01 30.91 30.99 5,829,420 -1.07(-3.34%)
Apr 08, 2022 32.23 32.53 31.87 32.06 3,628,957 -0.29(-0.90%)
Apr 07, 2022 32.10 32.70 32.02 32.35 5,344,340 +0.30(+0.94%)
Apr 06, 2022 31.40 32.12 30.95 32.05 7,081,714 +0.43(+1.36%)
Apr 05, 2022 32.56 32.86 31.31 31.62 15,052,499 -1.13(-3.45%)
Apr 04, 2022 33.24 33.66 32.61 32.75 9,534,861 -1.44(-4.21%)
Apr 01, 2022 34.01 34.32 33.76 34.19 2,749,098 +0.37(+1.09%)
Mar 31, 2022 34.27 34.66 33.78 33.82 4,034,119 -0.55(-1.60%)
Mar 30, 2022 34.55 34.66 34.17 34.37 3,398,895 -0.13(-0.38%)
Mar 29, 2022 34.61 34.84 34.08 34.50 3,824,752 +0.31(+0.91%)
Mar 28, 2022 33.48 34.20 33.38 34.19 3,606,849 +0.62(+1.85%)
Mar 25, 2022 33.86 34.05 32.96 33.57 3,715,846 -0.24(-0.71%)
Mar 24, 2022 33.81 33.98 33.45 33.81 3,302,431 +0.25(+0.74%)
Mar 23, 2022 34.43 34.62 33.49 33.56 4,790,544 -1.16(-3.34%)
Mar 22, 2022 34.44 34.88 34.25 34.72 6,439,112 +0.23(+0.67%)
Mar 21, 2022 35.06 35.16 34.09 34.49 4,512,055 -0.65(-1.85%)
Mar 18, 2022 34.77 35.21 34.54 35.14 7,500,881 +0.22(+0.63%)
Mar 17, 2022 34.84 35.22 34.48 34.92 5,497,028 +0.02(+0.06%)
Mar 16, 2022 34.79 35.39 34.08 34.90 3,498,144 +0.40(+1.16%)
Mar 15, 2022 34.41 34.70 33.90 34.50 5,935,876 +0.44(+1.29%)
Mar 14, 2022 34.05 34.93 33.90 34.06 3,642,657 +0.18(+0.53%)
Mar 11, 2022 34.57 34.77 33.74 33.88 2,426,250 -0.19(-0.56%)
Mar 10, 2022 33.26 34.21 34.07 2,388,139 +0.21(+0.62%)
Mar 09, 2022 33.71 34.38 33.70 33.86 3,159,038 +0.85(+2.57%)
Mar 08, 2022 32.30 33.59 32.11 33.01 6,996,941 +0.45(+1.38%)
Mar 07, 2022 32.98 33.12 31.94 32.56 6,095,226 -0.55(-1.66%)
Mar 04, 2022 34.44 34.71 32.45 33.11 6,343,102 -1.55(-4.47%)
Mar 03, 2022 35.20 35.35 34.45 34.66 3,577,653 -0.22(-0.63%)
Mar 02, 2022 34.45 35.12 34.38 34.88 4,049,861 +0.66(+1.93%)
Mar 01, 2022 34.47 34.84 33.62 34.22 4,180,451 -0.47(-1.35%)
Feb 28, 2022 35.04 35.24 34.27 34.69 4,651,959 -0.70(-1.98%)
Feb 25, 2022 34.41 35.52 34.46 35.39 2,774,109 +0.97(+2.82%)
Feb 24, 2022 32.19 34.59 31.80 34.42 3,888,616 +1.33(+4.02%)
Feb 23, 2022 33.76 34.34 33.08 33.09 3,582,179 -0.58(-1.72%)
Feb 22, 2022 33.65 34.28 33.55 33.67 2,343,798 -0.33(-0.97%)
Feb 18, 2022 34.00 0 -0.40(-1.16%)
Feb 17, 2022 35.27 35.33 34.37 34.40 3,354,977 -1.08(-3.04%)
Feb 16, 2022 35.26 35.58 34.43 35.48 4,304,272 +0.20(+0.57%)
Feb 15, 2022 35.92 36.47 35.08 35.28 5,695,436 -0.08(-0.23%)
Feb 14, 2022 36.21 36.56 35.32 35.36 4,257,793 -0.82(-2.27%)
Feb 11, 2022 37.51 37.83 36.01 36.18 4,757,359 -1.28(-3.42%)
Feb 10, 2022 36.95 38.04 36.95 37.46 2,683,938 -0.24(-0.64%)
Feb 09, 2022 37.03 37.77 37.03 37.70 3,075,952 +0.83(+2.25%)
Feb 08, 2022 36.01 37.12 35.75 36.87 3,424,809 +0.46(+1.26%)
Feb 07, 2022 37.14 37.33 36.40 36.41 4,972,362 -0.73(-1.97%)
Feb 04, 2022 37.15 37.76 36.50 37.14 4,898,459 -0.63(-1.67%)
Feb 03, 2022 37.33 38.36 37.77 4,849,652 -0.49(-1.28%)
Feb 02, 2022 38.16 38.83 37.83 38.26 5,563,370 +0.25(+0.66%)
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.