Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 35.79 36.27 34.75 34.96 95,146 -1.25(-3.46%)
Apr 28, 2022 35.92 36.36 34.94 36.22 48,545 +0.67(+1.89%)
Apr 27, 2022 36.18 36.75 35.32 35.54 63,674 -0.51(-1.42%)
Apr 26, 2022 36.84 37.07 35.90 36.06 63,294 -1.15(-3.08%)
Apr 25, 2022 38.40 38.40 36.61 37.20 80,018 -1.31(-3.41%)
Apr 22, 2022 38.47 38.87 38.47 38.52 42,636 -0.20(-0.51%)
Apr 21, 2022 38.85 38.95 38.21 38.71 61,367 +0.34(+0.87%)
Apr 20, 2022 38.41 38.82 38.18 38.38 42,564 +0.60(+1.59%)
Apr 19, 2022 38.91 39.40 37.77 37.78 82,388 -1.15(-2.94%)
Apr 18, 2022 38.65 39.16 38.21 38.92 109,480 -0.03(-0.08%)
Apr 14, 2022 39.19 40.17 38.90 38.95 61,852 -0.18(-0.45%)
Apr 13, 2022 37.91 39.21 37.91 39.13 81,804 +1.41(+3.74%)
Apr 12, 2022 37.15 37.92 37.06 37.72 65,404 +1.04(+2.83%)
Apr 11, 2022 36.89 38.29 36.53 36.68 96,051 -0.21(-0.56%)
Apr 08, 2022 38.04 38.21 36.78 36.89 88,512 -0.87(-2.30%)
Apr 07, 2022 38.48 38.48 37.17 37.76 133,659 -0.69(-1.80%)
Apr 06, 2022 40.35 40.82 38.29 38.45 175,051 -1.91(-4.72%)
Apr 05, 2022 41.32 41.53 40.30 40.35 188,878 -0.80(-1.94%)
Apr 04, 2022 41.04 41.65 40.72 41.15 169,543 -0.13(-0.31%)
Apr 01, 2022 39.68 42.16 38.55 41.28 197,834 +2.11(+5.40%)
Mar 31, 2022 39.28 39.78 38.47 39.17 231,297 -0.06(-0.15%)
Mar 30, 2022 39.51 40.48 39.07 39.23 210,611 -0.25(-0.63%)
Mar 29, 2022 39.97 40.69 39.48 39.48 335,832 -0.23(-0.57%)
Mar 28, 2022 39.25 40.75 38.86 39.70 273,594 +1.97(+5.21%)
Mar 25, 2022 37.31 38.19 37.31 37.74 85,220 +0.25(+0.66%)
Mar 24, 2022 37.91 38.23 37.26 37.49 61,682 -0.26(-0.68%)
Mar 23, 2022 36.86 37.90 36.86 37.75 102,307 +0.70(+1.89%)
Mar 22, 2022 37.24 37.51 36.43 37.05 74,238 +0.21(+0.56%)
Mar 21, 2022 38.41 38.77 36.55 36.84 101,209 -1.85(-4.77%)
Mar 18, 2022 37.48 39.34 36.83 38.69 718,292 +1.30(+3.49%)
Mar 17, 2022 36.42 37.67 36.42 37.38 91,744 +0.66(+1.80%)
Mar 16, 2022 36.54 37.01 35.90 36.72 91,459 +0.76(+2.11%)
Mar 15, 2022 36.06 36.74 35.67 35.96 71,773 -0.11(-0.30%)
Mar 14, 2022 35.81 36.17 34.60 36.07 101,644 +0.89(+2.53%)
Mar 11, 2022 35.56 36.56 35.07 35.18 74,168 -0.60(-1.68%)
Mar 10, 2022 35.10 36.13 34.92 35.78 115,000 +0.07(+0.19%)
Mar 09, 2022 35.30 36.63 35.30 35.71 70,892 +1.13(+3.26%)
Mar 08, 2022 32.55 35.19 32.42 34.59 114,069 +2.33(+7.23%)
Mar 07, 2022 33.42 33.42 31.07 32.26 145,579 -1.17(-3.49%)
Mar 04, 2022 34.95 35.19 33.08 33.42 94,814 -2.25(-6.31%)
Mar 03, 2022 35.60 35.71 34.14 35.67 103,575 +0.30(+0.84%)
Mar 02, 2022 35.57 36.43 34.60 35.38 142,349 -0.13(-0.36%)
Mar 01, 2022 38.08 38.10 35.23 35.51 101,932 -2.96(-7.70%)
Feb 28, 2022 37.88 38.84 37.63 38.47 91,394 +0.42(+1.12%)
Feb 25, 2022 37.82 38.49 37.30 38.04 68,452 +0.80(+2.15%)
Feb 24, 2022 38.22 38.79 36.08 37.24 115,940 -2.29(-5.80%)
Feb 23, 2022 40.73 40.79 39.36 39.53 86,227 -0.98(-2.41%)
Feb 22, 2022 41.68 42.27 40.41 40.51 89,389 -1.67(-3.96%)
Feb 18, 2022 42.18 0 -0.32(-0.74%)
Feb 17, 2022 46.34 46.34 41.99 42.50 105,225 -4.22(-9.04%)
Feb 16, 2022 47.13 47.45 46.12 46.72 62,207 -0.80(-1.69%)
Feb 15, 2022 46.58 47.58 45.69 47.52 71,832 +1.38(+2.99%)
Feb 14, 2022 46.53 47.03 45.61 46.14 145,694 -0.23(-0.51%)
Feb 11, 2022 46.23 46.94 46.06 46.38 46,565 +0.15(+0.32%)
Feb 10, 2022 46.74 47.15 45.85 46.23 70,753 -1.11(-2.35%)
Feb 09, 2022 47.49 47.82 47.25 47.35 86,158 -0.18(-0.37%)
Feb 08, 2022 45.70 47.64 45.54 47.52 59,976 +1.98(+4.34%)
Feb 07, 2022 45.33 45.85 45.09 45.55 46,778 -0.10(-0.21%)
Feb 04, 2022 45.39 46.09 44.72 45.64 41,695 -0.14(-0.30%)
Feb 03, 2022 45.33 45.95 45.78 43,882 +0.32(+0.71%)
Feb 02, 2022 45.67 45.67 45.09 45.46 58,594 -0.11(-0.24%)
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.