Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 33.99 34.35 32.29 32.43 1,596,950 -1.73(-5.06%)
Apr 28, 2022 33.09 34.38 32.34 34.16 2,473,456 +1.79(+5.53%)
Apr 27, 2022 33.20 33.66 32.20 32.37 2,354,467 -0.98(-2.94%)
Apr 26, 2022 34.37 34.80 33.34 33.35 3,139,012 -0.56(-1.65%)
Apr 25, 2022 32.03 33.99 31.60 33.91 2,410,410 +1.55(+4.79%)
Apr 22, 2022 33.55 33.56 32.31 32.36 1,549,283 -1.38(-4.09%)
Apr 21, 2022 34.88 35.33 33.53 33.74 3,283,041 -0.47(-1.37%)
Apr 20, 2022 34.47 35.48 34.16 34.21 1,864,620 +0.15(+0.44%)
Apr 19, 2022 33.03 34.28 33.03 34.06 1,812,304 +1.29(+3.94%)
Apr 18, 2022 32.94 33.57 32.53 32.77 1,920,142 -0.43(-1.30%)
Apr 14, 2022 33.17 33.80 32.81 33.20 3,781,143 +0.03(+0.09%)
Apr 13, 2022 32.07 33.49 32.04 33.17 3,600,432 +1.01(+3.14%)
Apr 12, 2022 32.15 33.21 32.01 32.16 4,682,690 +0.71(+2.26%)
Apr 11, 2022 31.10 32.05 30.90 31.45 3,380,373 +0.43(+1.39%)
Apr 08, 2022 31.07 32.39 30.90 31.02 2,329,859 -0.05(-0.16%)
Apr 07, 2022 31.00 31.35 30.13 31.07 3,376,153 +0.08(+0.26%)
Apr 06, 2022 31.40 31.54 30.71 30.99 2,993,159 -1.03(-3.22%)
Apr 05, 2022 33.17 33.78 31.85 32.02 2,855,471 -1.07(-3.23%)
Apr 04, 2022 32.84 33.45 32.68 33.09 1,961,242 +0.35(+1.07%)
Apr 01, 2022 32.82 33.06 32.27 32.74 2,888,141 +0.36(+1.11%)
Mar 31, 2022 33.55 33.88 32.38 32.38 2,636,331 -1.53(-4.51%)
Mar 30, 2022 34.88 34.90 33.65 33.91 2,306,216 -1.07(-3.06%)
Mar 29, 2022 34.50 35.26 34.33 34.98 2,930,135 +1.15(+3.40%)
Mar 28, 2022 33.38 34.05 33.12 33.83 3,052,776 +0.14(+0.42%)
Mar 25, 2022 34.31 34.60 33.38 33.69 3,707,325 -0.69(-2.01%)
Mar 24, 2022 34.44 36.17 33.50 34.38 8,789,821 -1.65(-4.58%)
Mar 23, 2022 37.38 37.55 35.86 36.03 5,076,577 -1.76(-4.66%)
Mar 22, 2022 37.72 38.32 37.16 37.79 1,583,214 +0.39(+1.04%)
Mar 21, 2022 38.40 38.41 36.73 37.40 2,149,828 -0.99(-2.58%)
Mar 18, 2022 37.71 38.53 37.37 38.39 2,368,412 +0.58(+1.53%)
Mar 17, 2022 37.09 37.85 36.82 37.81 1,433,759 +0.65(+1.75%)
Mar 16, 2022 37.33 37.97 35.83 37.16 2,339,759 +0.41(+1.12%)
Mar 15, 2022 35.48 36.83 35.43 36.75 1,138,677 +1.28(+3.61%)
Mar 14, 2022 37.86 37.87 34.59 35.47 2,379,863 -2.42(-6.39%)
Mar 11, 2022 38.50 39.11 37.80 37.89 1,511,285 -0.39(-1.02%)
Mar 10, 2022 37.63 38.32 38.28 2,373,626 +0.18(+0.47%)
Mar 09, 2022 37.74 38.70 37.74 38.10 1,416,643 +0.92(+2.47%)
Mar 08, 2022 36.87 38.89 36.50 37.18 1,446,755 +0.12(+0.32%)
Mar 07, 2022 38.90 39.26 37.04 37.06 1,765,023 -1.84(-4.73%)
Mar 04, 2022 38.62 38.94 37.99 38.90 1,350,033 -0.16(-0.41%)
Mar 03, 2022 40.80 40.83 38.74 39.06 1,106,797 -1.05(-2.62%)
Mar 02, 2022 39.50 40.53 39.17 40.11 2,094,674 +1.07(+2.74%)
Mar 01, 2022 38.50 39.57 38.20 39.04 2,495,876 +0.43(+1.11%)
Feb 28, 2022 38.03 38.80 37.99 38.61 1,496,591 +0.29(+0.76%)
Feb 25, 2022 36.66 38.40 37.43 38.32 1,524,271 +1.50(+4.07%)
Feb 24, 2022 34.13 36.99 33.94 36.82 2,019,662 +1.54(+4.37%)
Feb 23, 2022 36.59 36.70 35.13 35.28 1,802,815 -1.04(-2.86%)
Feb 22, 2022 37.40 37.78 36.06 36.32 2,016,195 -1.61(-4.24%)
Feb 18, 2022 37.93 0 -0.07(-0.18%)
Feb 17, 2022 38.93 39.23 37.85 38.00 1,492,188 -1.31(-3.33%)
Feb 16, 2022 39.02 39.57 38.66 39.31 1,436,104 -0.09(-0.23%)
Feb 15, 2022 39.40 39.82 39.12 39.40 1,058,427 +0.44(+1.13%)
Feb 14, 2022 38.35 39.49 38.35 38.96 1,315,874 +0.38(+0.98%)
Feb 11, 2022 39.19 39.60 38.27 38.58 1,434,916 -0.20(-0.52%)
Feb 10, 2022 39.96 40.74 38.51 38.78 2,151,962 -2.31(-5.62%)
Feb 09, 2022 40.10 41.27 40.10 41.09 1,436,690 +1.21(+3.03%)
Feb 08, 2022 39.22 39.88 38.92 39.88 1,813,303 +0.68(+1.73%)
Feb 07, 2022 39.18 39.80 38.81 39.20 1,769,732 +0.38(+0.98%)
Feb 04, 2022 41.39 41.56 38.77 38.82 2,586,002 -2.95(-7.06%)
Feb 03, 2022 41.94 41.77 920,968 -0.91(-2.13%)
Feb 02, 2022 41.61 42.86 41.30 42.68 1,491,848 +1.20(+2.89%)
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.