Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 33.33 35.19 32.65 32.96 1,487,934 -0.48(-1.45%)
Apr 28, 2022 33.31 33.70 32.12 33.45 848,067 +0.27(+0.82%)
Apr 27, 2022 32.72 33.57 32.38 33.18 1,041,704 +0.49(+1.51%)
Apr 26, 2022 32.62 33.13 32.34 32.68 1,007,813 -0.63(-1.89%)
Apr 25, 2022 32.59 33.44 32.14 33.31 926,354 +0.23(+0.70%)
Apr 22, 2022 34.43 34.61 32.98 33.08 673,203 -1.73(-4.96%)
Apr 21, 2022 35.77 36.19 34.44 34.81 836,431 -0.49(-1.40%)
Apr 20, 2022 35.66 36.44 35.27 35.30 587,861 +0.17(+0.50%)
Apr 19, 2022 33.75 35.13 33.75 35.12 500,302 +1.33(+3.93%)
Apr 18, 2022 33.45 34.16 33.33 33.80 786,999 +0.05(+0.14%)
Apr 14, 2022 33.14 33.84 33.12 33.75 990,839 +0.88(+2.68%)
Apr 13, 2022 32.26 33.04 32.26 32.87 698,343 +0.58(+1.80%)
Apr 12, 2022 32.46 33.27 31.99 32.28 1,025,059 +0.12(+0.36%)
Apr 11, 2022 31.60 32.90 31.53 32.17 920,304 +0.49(+1.56%)
Apr 08, 2022 31.76 32.30 31.13 31.67 1,033,827 -0.75(-2.30%)
Apr 07, 2022 32.41 32.78 31.94 32.42 1,281,245 -0.03(-0.09%)
Apr 06, 2022 32.48 32.79 31.44 32.45 1,411,779 -0.57(-1.73%)
Apr 05, 2022 34.35 34.77 32.87 33.02 759,675 -1.41(-4.08%)
Apr 04, 2022 34.34 34.57 33.57 34.43 470,960 +0.17(+0.51%)
Apr 01, 2022 34.94 35.36 33.61 34.25 843,741 -0.32(-0.93%)
Mar 31, 2022 35.65 35.89 34.56 34.57 916,036 -1.29(-3.60%)
Mar 30, 2022 37.05 37.33 35.76 35.86 456,296 -1.19(-3.22%)
Mar 29, 2022 36.26 37.34 36.26 37.05 569,612 +1.21(+3.38%)
Mar 28, 2022 36.34 36.36 35.11 35.84 508,642 -0.76(-2.07%)
Mar 25, 2022 37.03 37.03 36.21 36.60 517,475 -0.02(-0.05%)
Mar 24, 2022 36.76 36.89 36.00 36.62 630,323 +0.09(+0.24%)
Mar 23, 2022 37.24 37.59 36.48 36.53 541,700 -1.05(-2.79%)
Mar 22, 2022 38.69 38.80 37.28 37.58 513,097 -0.68(-1.77%)
Mar 21, 2022 38.34 38.83 38.00 38.26 500,024 +0.11(+0.28%)
Mar 18, 2022 38.08 38.32 37.35 38.15 1,292,059 -0.47(-1.23%)
Mar 17, 2022 37.42 38.62 37.35 38.62 587,807 +0.64(+1.68%)
Mar 16, 2022 37.44 38.40 36.98 37.99 686,546 +1.13(+3.08%)
Mar 15, 2022 36.88 37.22 36.22 36.85 517,724 +0.33(+0.90%)
Mar 14, 2022 37.78 38.15 36.26 36.52 794,188 -0.73(-1.95%)
Mar 11, 2022 37.95 38.33 37.14 37.25 771,258 +0.50(+1.37%)
Mar 10, 2022 36.21 36.98 35.78 36.74 664,902 -0.10(-0.26%)
Mar 09, 2022 36.01 37.06 35.70 36.84 646,638 +2.10(+6.06%)
Mar 08, 2022 34.33 36.44 34.33 34.74 1,087,782 +0.87(+2.58%)
Mar 07, 2022 37.08 37.19 33.85 33.86 1,347,705 -3.10(-8.39%)
Mar 04, 2022 38.17 38.78 36.78 36.97 514,828 -2.00(-5.13%)
Mar 03, 2022 39.00 39.29 38.19 38.96 521,124 +0.39(+1.00%)
Mar 02, 2022 37.67 39.49 37.57 38.58 870,782 +1.24(+3.31%)
Mar 01, 2022 39.87 40.20 36.53 37.34 1,109,918 -2.53(-6.35%)
Feb 28, 2022 39.66 40.58 39.36 39.87 702,714 -0.39(-0.96%)
Feb 25, 2022 39.41 40.40 39.17 40.26 640,324 +0.88(+2.23%)
Feb 24, 2022 37.67 39.55 37.57 39.38 663,279 +0.57(+1.47%)
Feb 23, 2022 39.68 39.97 37.96 38.81 811,676 -0.52(-1.33%)
Feb 22, 2022 39.98 40.58 39.27 39.33 526,138 -0.93(-2.30%)
Feb 18, 2022 40.26 0 -0.83(-2.02%)
Feb 17, 2022 42.74 43.33 40.90 41.09 595,609 -2.39(-5.49%)
Feb 16, 2022 42.53 43.59 42.48 43.48 621,684 +0.77(+1.81%)
Feb 15, 2022 41.17 42.84 41.17 42.70 837,287 +1.93(+4.74%)
Feb 14, 2022 41.43 41.68 40.28 40.77 943,457 -0.32(-0.78%)
Feb 11, 2022 41.78 42.33 39.92 41.09 1,569,799 -1.29(-3.05%)
Feb 10, 2022 41.73 43.84 41.73 42.38 726,661 -0.26(-0.61%)
Feb 09, 2022 41.98 42.95 41.95 42.64 524,103 +1.10(+2.65%)
Feb 08, 2022 41.14 41.62 40.79 41.54 464,011 +1.03(+2.55%)
Feb 07, 2022 39.52 40.99 39.40 40.51 603,032 +0.94(+2.37%)
Feb 04, 2022 40.09 40.64 39.06 39.57 428,992 -0.91(-2.24%)
Feb 03, 2022 40.69 40.36 40.48 488,315 -0.40(-0.97%)
Feb 02, 2022 41.29 42.00 40.43 40.88 483,789 -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.