Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 30.42 30.78 28.84 28.92 828,048 -1.93(-6.25%)
Apr 28, 2022 30.82 31.33 30.25 30.85 899,005 +0.41(+1.35%)
Apr 27, 2022 31.34 31.68 30.25 30.43 1,170,253 -0.75(-2.40%)
Apr 26, 2022 32.63 32.85 31.17 31.18 1,112,087 -1.87(-5.66%)
Apr 25, 2022 32.52 33.07 31.57 33.05 1,109,295 +0.39(+1.20%)
Apr 22, 2022 35.05 35.09 32.55 32.66 1,338,287 -2.80(-7.89%)
Apr 21, 2022 36.59 36.59 35.24 35.46 1,316,596 -0.61(-1.69%)
Apr 20, 2022 36.39 36.96 35.91 36.07 893,613 +0.00(+0.00%)
Apr 19, 2022 34.65 36.37 34.36 36.07 1,100,887 +1.55(+4.50%)
Apr 18, 2022 34.64 34.88 33.98 34.51 982,071 -0.07(-0.19%)
Apr 14, 2022 34.14 34.64 33.88 34.58 1,047,533 +0.75(+2.21%)
Apr 13, 2022 32.79 34.30 32.46 33.83 808,189 +0.97(+2.96%)
Apr 12, 2022 33.69 34.54 32.76 32.86 998,662 -0.33(-0.99%)
Apr 11, 2022 33.04 33.95 32.85 33.19 1,160,241 +0.26(+0.80%)
Apr 08, 2022 32.23 33.54 31.74 32.92 981,930 +0.80(+2.51%)
Apr 07, 2022 32.03 32.31 30.85 32.12 1,074,819 +0.30(+0.94%)
Apr 06, 2022 32.10 32.19 30.84 31.82 1,303,677 -0.71(-2.19%)
Apr 05, 2022 33.15 33.55 32.38 32.53 835,640 -1.01(-3.01%)
Apr 04, 2022 32.02 33.86 31.83 33.54 1,147,499 +1.52(+4.73%)
Apr 01, 2022 32.59 32.97 31.80 32.02 1,007,167 -0.36(-1.10%)
Mar 31, 2022 33.88 34.01 32.23 32.38 1,256,974 -1.77(-5.18%)
Mar 30, 2022 37.09 37.41 34.11 34.15 1,094,186 -3.61(-9.57%)
Mar 29, 2022 36.24 37.85 35.96 37.76 1,276,461 +2.23(+6.27%)
Mar 28, 2022 34.70 35.56 34.29 35.53 682,648 +0.63(+1.80%)
Mar 25, 2022 35.46 35.46 34.26 34.91 488,675 -0.13(-0.37%)
Mar 24, 2022 34.63 35.05 33.84 35.04 856,741 +0.43(+1.24%)
Mar 23, 2022 36.12 36.19 34.54 34.61 762,817 -1.61(-4.44%)
Mar 22, 2022 35.93 36.59 35.45 36.22 870,077 +0.53(+1.49%)
Mar 21, 2022 36.49 36.87 35.16 35.68 1,013,641 -0.89(-2.43%)
Mar 18, 2022 34.89 36.76 34.89 36.57 2,169,508 +1.17(+3.30%)
Mar 17, 2022 34.67 35.40 33.75 35.40 908,253 +0.83(+2.41%)
Mar 16, 2022 34.35 35.18 33.25 34.57 1,715,496 +0.29(+0.84%)
Mar 15, 2022 29.64 36.46 29.49 34.28 9,949,607 +4.59(+15.44%)
Mar 14, 2022 31.01 31.17 29.18 29.70 1,243,331 -1.12(-3.64%)
Mar 11, 2022 32.85 32.85 30.66 30.82 1,197,331 -1.77(-5.44%)
Mar 10, 2022 33.64 33.69 31.67 32.59 1,357,886 -1.51(-4.44%)
Mar 09, 2022 33.84 35.00 33.84 34.11 903,521 +0.55(+1.63%)
Mar 08, 2022 33.51 35.34 33.04 33.56 1,059,811 -0.06(-0.19%)
Mar 07, 2022 34.79 35.28 33.05 33.62 1,233,235 -1.70(-4.81%)
Mar 04, 2022 33.65 36.96 33.44 35.32 1,712,760 +1.10(+3.20%)
Mar 03, 2022 32.95 35.28 32.76 34.23 2,054,435 -0.40(-1.15%)
Mar 02, 2022 31.61 35.13 31.10 34.63 2,618,759 +2.84(+8.94%)
Mar 01, 2022 32.52 33.14 31.28 31.79 1,228,042 -0.48(-1.50%)
Feb 28, 2022 32.69 33.12 31.77 32.27 1,016,740 -0.82(-2.47%)
Feb 25, 2022 32.49 33.19 31.78 33.08 1,029,618 +0.82(+2.53%)
Feb 24, 2022 29.98 32.50 29.31 32.27 1,463,144 +0.81(+2.57%)
Feb 23, 2022 32.69 33.04 31.28 31.46 1,398,694 -1.04(-3.20%)
Feb 22, 2022 33.60 34.66 32.29 32.50 1,551,967 -1.57(-4.61%)
Feb 18, 2022 34.07 0 +0.25(+0.74%)
Feb 17, 2022 34.39 34.63 33.46 33.82 787,094 -0.49(-1.43%)
Feb 16, 2022 35.41 35.98 34.00 34.31 1,265,644 -1.32(-3.70%)
Feb 15, 2022 35.47 36.08 35.29 35.63 1,004,624 +0.49(+1.40%)
Feb 14, 2022 34.51 36.31 34.00 35.14 1,425,575 +0.73(+2.13%)
Feb 11, 2022 34.69 35.33 34.00 34.40 1,705,452 +0.06(+0.19%)
Feb 10, 2022 34.90 36.12 34.17 34.34 1,556,379 -0.58(-1.67%)
Feb 09, 2022 34.27 35.44 34.09 34.92 2,057,719 -1.70(-4.64%)
Feb 08, 2022 36.06 37.20 35.98 36.62 908,560 +0.43(+1.18%)
Feb 07, 2022 37.09 37.78 36.07 36.19 662,552 -0.89(-2.40%)
Feb 04, 2022 38.18 38.34 35.68 37.09 1,528,685 -1.15(-3.01%)
Feb 03, 2022 39.22 38.07 38.24 728,281 -1.01(-2.58%)
Feb 02, 2022 40.33 40.44 38.55 39.25 1,026,277 -1.23(-3.05%)
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.