Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 38.12 38.72 37.11 37.23 17,071,740 -0.83(-2.17%)
Apr 28, 2022 38.65 38.90 36.64 38.06 23,208,720 +0.09(+0.23%)
Apr 27, 2022 37.61 38.81 37.03 37.97 20,186,164 +0.61(+1.63%)
Apr 26, 2022 38.52 38.75 37.21 37.36 22,052,816 -1.75(-4.47%)
Apr 25, 2022 38.65 39.28 37.98 39.11 19,041,326 -0.02(-0.05%)
Apr 22, 2022 39.74 40.01 39.07 39.13 18,040,520 -0.85(-2.14%)
Apr 21, 2022 42.00 42.23 39.84 39.98 12,770,175 -0.99(-2.42%)
Apr 20, 2022 41.50 42.47 40.95 40.98 13,222,225 -0.35(-0.86%)
Apr 19, 2022 40.08 41.44 40.08 41.33 14,103,307 +1.42(+3.57%)
Apr 18, 2022 39.41 40.20 39.24 39.90 11,996,777 +0.49(+1.25%)
Apr 14, 2022 39.43 40.05 39.37 39.41 13,557,775 -0.09(-0.22%)
Apr 13, 2022 38.91 39.73 38.84 39.50 11,095,301 +0.18(+0.45%)
Apr 12, 2022 39.88 40.05 38.93 39.33 17,524,474 -0.28(-0.72%)
Apr 11, 2022 38.12 40.60 38.00 39.61 25,465,274 +0.96(+2.49%)
Apr 08, 2022 37.67 39.33 37.49 38.65 22,488,398 +0.62(+1.63%)
Apr 07, 2022 38.59 38.82 36.93 38.03 28,807,014 -0.77(-1.97%)
Apr 06, 2022 40.06 40.59 38.78 38.79 29,767,826 -1.89(-4.64%)
Apr 05, 2022 42.19 42.39 40.58 40.68 20,201,660 -1.73(-4.08%)
Apr 04, 2022 42.50 42.64 41.77 42.41 12,825,468 +0.22(+0.51%)
Apr 01, 2022 43.37 43.66 41.65 42.19 17,096,730 -0.77(-1.78%)
Mar 31, 2022 44.04 44.10 42.96 42.96 17,645,104 -1.45(-3.27%)
Mar 30, 2022 44.83 45.21 44.24 44.41 13,049,045 -1.02(-2.25%)
Mar 29, 2022 44.60 45.91 44.43 45.43 17,085,752 +2.00(+4.61%)
Mar 28, 2022 43.12 43.46 42.51 43.43 12,394,733 +0.56(+1.31%)
Mar 25, 2022 43.49 43.52 42.62 42.87 10,549,554 -0.69(-1.58%)
Mar 24, 2022 43.26 44.06 43.17 43.56 11,307,762 +0.56(+1.30%)
Mar 23, 2022 43.21 43.73 42.99 43.00 15,411,382 -0.77(-1.75%)
Mar 22, 2022 43.45 44.46 43.30 43.76 14,982,316 +0.93(+2.18%)
Mar 21, 2022 43.49 43.87 42.45 42.83 18,224,110 -1.19(-2.70%)
Mar 18, 2022 42.46 44.24 42.39 44.02 20,195,024 +1.14(+2.66%)
Mar 17, 2022 42.15 43.05 41.84 42.88 14,158,466 -0.19(-0.43%)
Mar 16, 2022 42.23 43.38 41.61 43.07 17,322,042 +1.69(+4.08%)
Mar 15, 2022 40.10 41.50 40.07 41.38 16,341,015 +1.28(+3.18%)
Mar 14, 2022 40.99 41.67 39.65 40.10 19,255,264 -0.67(-1.64%)
Mar 11, 2022 41.33 41.58 40.74 40.77 13,865,773 -0.33(-0.81%)
Mar 10, 2022 40.66 40.13 41.10 18,305,790 -0.42(-1.02%)
Mar 09, 2022 41.51 42.09 41.05 41.53 21,686,888 +2.04(+5.17%)
Mar 08, 2022 40.11 41.55 39.24 39.48 24,577,736 +0.36(+0.93%)
Mar 07, 2022 41.53 41.68 39.04 39.12 26,398,940 -2.52(-6.06%)
Mar 04, 2022 43.24 43.37 41.24 41.64 27,331,604 -2.46(-5.57%)
Mar 03, 2022 45.38 45.91 43.81 44.10 19,332,970 -1.39(-3.07%)
Mar 02, 2022 43.88 45.77 43.76 45.49 19,328,272 +1.77(+4.04%)
Mar 01, 2022 45.20 45.34 43.37 43.73 21,907,488 -2.16(-4.71%)
Feb 28, 2022 45.41 46.28 45.02 45.89 18,549,906 -0.70(-1.50%)
Feb 25, 2022 45.52 46.63 45.57 46.58 13,709,871 +1.06(+2.33%)
Feb 24, 2022 43.36 45.58 43.13 45.52 21,376,064 -0.03(-0.06%)
Feb 23, 2022 46.42 47.43 45.43 45.55 13,889,814 -0.38(-0.83%)
Feb 22, 2022 46.93 47.08 45.33 45.94 20,059,466 -1.80(-3.77%)
Feb 18, 2022 47.73 0 -0.22(-0.45%)
Feb 17, 2022 48.92 48.96 47.79 47.95 13,724,456 -1.58(-3.19%)
Feb 16, 2022 48.55 49.66 48.38 49.53 14,111,156 +0.75(+1.53%)
Feb 15, 2022 48.48 49.02 48.06 48.78 15,515,605 +1.25(+2.62%)
Feb 14, 2022 48.00 48.31 47.14 47.54 17,853,102 -0.42(-0.88%)
Feb 11, 2022 49.74 50.06 47.67 47.96 20,550,784 -1.48(-3.00%)
Feb 10, 2022 48.84 50.86 48.71 49.44 17,321,282 -0.37(-0.75%)
Feb 09, 2022 49.41 50.76 49.26 49.81 24,725,156 +1.24(+2.55%)
Feb 08, 2022 47.87 48.99 46.73 48.58 39,319,608 -1.23(-2.47%)
Feb 07, 2022 50.57 51.07 49.62 49.80 18,402,332 -0.57(-1.13%)
Feb 04, 2022 50.70 50.92 49.61 50.37 23,209,360 -1.79(-3.43%)
Feb 03, 2022 51.66 52.16 24,174,134 -0.38(-0.73%)
Feb 02, 2022 53.94 54.56 50.76 52.54 34,981,796 -0.56(-1.05%)
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.