Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 33.32 35.18 32.64 32.95 1,488,333 -0.48(-1.45%)
Apr 28, 2022 33.30 33.69 32.11 33.44 848,294 +0.27(+0.82%)
Apr 27, 2022 32.71 33.56 32.37 33.17 1,041,984 +0.49(+1.51%)
Apr 26, 2022 32.62 33.12 32.33 32.67 1,008,083 -0.63(-1.89%)
Apr 25, 2022 32.59 33.43 32.13 33.30 926,603 +0.23(+0.70%)
Apr 22, 2022 34.42 34.60 32.97 33.07 673,384 -1.73(-4.96%)
Apr 21, 2022 35.77 36.18 34.43 34.80 836,655 -0.49(-1.40%)
Apr 20, 2022 35.65 36.43 35.26 35.29 588,018 +0.17(+0.50%)
Apr 19, 2022 33.74 35.13 33.74 35.12 500,436 +1.33(+3.93%)
Apr 18, 2022 33.44 34.15 33.32 33.79 787,210 +0.05(+0.14%)
Apr 14, 2022 33.13 33.83 33.11 33.74 991,105 +0.88(+2.68%)
Apr 13, 2022 32.25 33.03 32.25 32.86 698,531 +0.58(+1.80%)
Apr 12, 2022 32.45 33.26 31.98 32.28 1,025,334 +0.12(+0.36%)
Apr 11, 2022 31.59 32.89 31.52 32.16 920,551 +0.49(+1.56%)
Apr 08, 2022 31.75 32.30 31.12 31.67 1,034,105 -0.75(-2.30%)
Apr 07, 2022 32.40 32.77 31.93 32.41 1,281,589 -0.03(-0.09%)
Apr 06, 2022 32.47 32.78 31.43 32.44 1,412,158 -0.57(-1.73%)
Apr 05, 2022 34.34 34.76 32.86 33.01 759,879 -1.41(-4.08%)
Apr 04, 2022 34.33 34.56 33.56 34.42 471,087 +0.17(+0.51%)
Apr 01, 2022 34.93 35.35 33.60 34.24 843,967 -0.32(-0.93%)
Mar 31, 2022 35.64 35.88 34.55 34.56 916,281 -1.29(-3.60%)
Mar 30, 2022 37.04 37.32 35.75 35.85 456,419 -1.19(-3.22%)
Mar 29, 2022 36.25 37.33 36.25 37.04 569,765 +1.21(+3.38%)
Mar 28, 2022 36.33 36.35 35.10 35.83 508,778 -0.76(-2.07%)
Mar 25, 2022 37.02 37.02 36.20 36.59 517,614 -0.02(-0.05%)
Mar 24, 2022 36.75 36.88 35.99 36.61 630,492 +0.09(+0.24%)
Mar 23, 2022 37.23 37.58 36.47 36.52 541,845 -1.05(-2.79%)
Mar 22, 2022 38.68 38.79 37.27 37.57 513,235 -0.68(-1.77%)
Mar 21, 2022 38.33 38.82 37.99 38.25 500,158 +0.11(+0.28%)
Mar 18, 2022 38.07 38.31 37.34 38.14 1,292,406 -0.48(-1.23%)
Mar 17, 2022 37.41 38.61 37.34 38.61 587,965 +0.64(+1.68%)
Mar 16, 2022 37.43 38.39 36.97 37.97 686,731 +1.13(+3.08%)
Mar 15, 2022 36.87 37.21 36.21 36.84 517,862 +0.33(+0.90%)
Mar 14, 2022 37.77 38.14 36.25 36.51 794,402 -0.73(-1.95%)
Mar 11, 2022 37.94 38.32 37.13 37.24 771,465 +0.50(+1.37%)
Mar 10, 2022 36.20 36.97 35.77 36.73 665,081 -0.10(-0.26%)
Mar 09, 2022 36.00 37.05 35.69 36.83 646,812 +2.10(+6.06%)
Mar 08, 2022 34.32 36.43 34.32 34.73 1,088,074 +0.87(+2.58%)
Mar 07, 2022 37.07 37.18 33.84 33.86 1,348,067 -3.10(-8.39%)
Mar 04, 2022 38.16 38.77 36.77 36.96 514,966 -2.00(-5.13%)
Mar 03, 2022 38.99 39.28 38.18 38.95 521,263 +0.39(+1.00%)
Mar 02, 2022 37.66 39.48 37.56 38.57 871,015 +1.24(+3.31%)
Mar 01, 2022 39.86 40.19 36.52 37.33 1,110,216 -2.53(-6.35%)
Feb 28, 2022 39.65 40.57 39.35 39.86 702,902 -0.39(-0.96%)
Feb 25, 2022 39.40 40.39 39.16 40.25 640,495 +0.88(+2.23%)
Feb 24, 2022 37.66 39.54 37.56 39.37 663,457 +0.57(+1.47%)
Feb 23, 2022 39.67 39.96 37.95 38.80 811,893 -0.52(-1.33%)
Feb 22, 2022 39.97 40.57 39.25 39.32 526,279 -0.93(-2.30%)
Feb 18, 2022 40.25 0 -0.83(-2.02%)
Feb 17, 2022 42.73 43.32 40.89 41.08 595,769 -2.39(-5.49%)
Feb 16, 2022 42.52 43.58 42.47 43.46 621,851 +0.77(+1.81%)
Feb 15, 2022 41.16 42.83 41.16 42.69 837,511 +1.93(+4.74%)
Feb 14, 2022 41.42 41.67 40.27 40.76 943,711 -0.32(-0.78%)
Feb 11, 2022 41.76 42.31 39.91 41.08 1,570,220 -1.29(-3.05%)
Feb 10, 2022 41.72 43.83 41.72 42.37 726,856 -0.26(-0.61%)
Feb 09, 2022 41.97 42.94 41.94 42.63 524,244 +1.10(+2.65%)
Feb 08, 2022 41.13 41.61 40.78 41.53 464,136 +1.03(+2.55%)
Feb 07, 2022 39.50 40.98 39.39 40.50 603,194 +0.94(+2.37%)
Feb 04, 2022 40.08 40.62 39.05 39.56 429,108 -0.91(-2.24%)
Feb 03, 2022 40.68 40.34 40.47 488,446 -0.40(-0.97%)
Feb 02, 2022 41.28 41.99 40.42 40.87 483,919 -0.74(-1.79%)
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.