Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 38.45 38.64 37.92 38.09 36,842 -0.60(-1.56%)
Apr 28, 2022 38.27 38.95 37.56 38.69 34,394 +0.46(+1.21%)
Apr 27, 2022 37.61 38.74 37.43 38.23 54,732 +0.62(+1.66%)
Apr 26, 2022 37.54 38.36 37.26 37.61 72,028 +0.05(+0.13%)
Apr 25, 2022 37.78 37.78 36.05 37.56 81,250 -0.27(-0.71%)
Apr 22, 2022 38.81 38.81 37.07 37.83 78,589 -0.82(-2.11%)
Apr 21, 2022 41.28 41.28 38.45 38.64 127,029 -2.64(-6.40%)
Apr 20, 2022 41.20 41.91 40.85 41.28 86,554 -0.08(-0.19%)
Apr 19, 2022 41.10 41.67 40.39 41.36 107,356 +0.39(+0.96%)
Apr 18, 2022 38.95 41.08 38.77 40.97 212,757 +2.22(+5.72%)
Apr 14, 2022 37.73 38.83 37.73 38.75 83,236 +1.07(+2.83%)
Apr 13, 2022 37.50 37.86 37.26 37.68 49,245 +0.21(+0.56%)
Apr 12, 2022 36.41 37.76 36.39 37.47 65,999 +0.90(+2.47%)
Apr 11, 2022 37.43 37.49 36.48 36.57 72,251 -0.82(-2.18%)
Apr 08, 2022 36.48 37.68 36.35 37.38 88,221 +1.19(+3.29%)
Apr 07, 2022 36.76 36.95 35.93 36.19 42,019 -0.49(-1.33%)
Apr 06, 2022 35.84 36.68 35.63 36.68 64,575 +0.75(+2.08%)
Apr 05, 2022 35.88 36.16 35.38 35.93 39,253 +0.18(+0.51%)
Apr 04, 2022 36.40 36.40 35.68 35.75 44,048 -0.71(-1.95%)
Apr 01, 2022 36.19 36.91 36.09 36.46 52,752 +0.40(+1.12%)
Mar 31, 2022 34.76 36.20 34.73 36.06 56,942 +1.51(+4.36%)
Mar 30, 2022 34.79 34.87 34.34 34.55 28,091 -0.37(-1.07%)
Mar 29, 2022 34.29 35.02 34.22 34.93 46,047 +0.45(+1.31%)
Mar 28, 2022 34.38 34.51 33.47 34.48 68,226 +0.19(+0.56%)
Mar 25, 2022 33.64 34.30 33.64 34.28 39,973 +0.89(+2.67%)
Mar 24, 2022 34.35 34.73 33.39 33.39 83,691 -1.01(-2.93%)
Mar 23, 2022 31.64 34.65 31.64 34.40 142,031 +2.92(+9.26%)
Mar 22, 2022 32.14 32.14 31.36 31.48 133,502 -0.43(-1.34%)
Mar 21, 2022 32.56 32.67 31.87 31.91 62,695 -0.57(-1.75%)
Mar 18, 2022 32.57 32.75 32.28 32.48 73,614 +0.10(+0.32%)
Mar 17, 2022 32.14 32.72 32.02 32.37 36,116 +0.07(+0.21%)
Mar 16, 2022 32.44 32.44 32.17 32.31 29,572 +0.08(+0.24%)
Mar 15, 2022 32.17 33.08 31.75 32.23 51,394 +0.19(+0.59%)
Mar 14, 2022 32.53 32.74 31.96 32.04 32,323 -0.50(-1.54%)
Mar 11, 2022 33.15 33.63 32.53 32.54 33,168 -0.65(-1.97%)
Mar 10, 2022 31.91 33.20 31.91 33.20 41,792 +1.32(+4.13%)
Mar 09, 2022 31.67 32.13 31.48 31.88 82,601 +0.41(+1.29%)
Mar 08, 2022 31.61 31.97 31.33 31.47 139,655 -0.01(-0.03%)
Mar 07, 2022 31.71 32.05 31.26 31.48 67,268 -0.11(-0.36%)
Mar 04, 2022 32.02 32.12 31.54 31.60 54,500 -0.59(-1.82%)
Mar 03, 2022 31.92 32.67 31.92 32.18 88,935 +0.27(+0.83%)
Mar 02, 2022 31.40 32.19 31.40 31.92 96,652 +0.62(+2.00%)
Mar 01, 2022 31.08 31.49 30.82 31.29 77,907 +0.30(+0.98%)
Feb 28, 2022 31.25 31.46 30.88 30.99 67,016 -0.40(-1.27%)
Feb 25, 2022 31.14 31.55 31.09 31.39 111,814 +0.14(+0.45%)
Feb 24, 2022 30.68 31.25 30.20 31.25 73,482 +0.49(+1.60%)
Feb 23, 2022 30.82 30.94 30.50 30.75 40,907 -0.02(-0.06%)
Feb 22, 2022 30.87 30.90 30.58 30.77 46,765 +0.00(+0.00%)
Feb 18, 2022 30.77 0 -0.03(-0.09%)
Feb 17, 2022 30.86 30.97 30.55 30.80 28,387 -0.06(-0.18%)
Feb 16, 2022 30.66 31.09 30.58 30.86 57,660 +0.21(+0.68%)
Feb 15, 2022 31.01 31.01 30.58 30.65 34,860 -0.03(-0.09%)
Feb 14, 2022 30.85 30.87 30.55 30.68 32,871 -0.18(-0.58%)
Feb 11, 2022 30.88 31.26 30.68 30.86 32,049 +0.04(+0.12%)
Feb 10, 2022 30.83 30.84 30.68 30.82 51,518 +0.13(+0.43%)
Feb 09, 2022 31.12 31.12 30.69 30.69 64,801 -0.33(-1.07%)
Feb 08, 2022 31.64 31.64 30.87 31.02 71,442 -0.65(-2.06%)
Feb 07, 2022 31.30 31.93 31.26 31.67 65,238 +0.37(+1.18%)
Feb 04, 2022 31.39 31.73 30.79 31.30 48,813 -0.12(-0.39%)
Feb 03, 2022 32.88 31.43 31.43 126,983 -1.80(-5.41%)
Feb 02, 2022 33.64 33.77 33.17 33.22 60,068 -0.57(-1.68%)
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.