Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 31.38 37.62 31.24 35.03 9,884,540 +3.15(+9.88%)
Apr 28, 2022 29.01 32.28 29.01 31.88 6,159,054 +3.21(+11.20%)
Apr 27, 2022 28.19 30.78 28.00 28.67 11,198,451 -8.68(-23.24%)
Apr 26, 2022 39.27 39.29 37.15 37.35 2,294,467 -2.66(-6.65%)
Apr 25, 2022 39.76 40.22 38.75 40.01 2,034,021 -0.32(-0.79%)
Apr 22, 2022 41.56 41.94 40.20 40.33 1,396,480 -1.57(-3.75%)
Apr 21, 2022 43.30 43.55 41.65 41.90 1,104,324 -0.90(-2.10%)
Apr 20, 2022 43.00 43.80 42.74 42.80 992,631 +0.28(+0.66%)
Apr 19, 2022 41.48 42.92 40.93 42.52 1,313,280 +1.31(+3.18%)
Apr 18, 2022 40.19 41.30 40.10 41.21 856,019 +0.78(+1.93%)
Apr 14, 2022 40.45 40.99 40.27 40.43 892,757 +0.15(+0.37%)
Apr 13, 2022 38.30 40.47 38.10 40.28 1,387,444 +1.55(+4.00%)
Apr 12, 2022 38.39 39.23 38.05 38.73 1,293,305 +0.46(+1.20%)
Apr 11, 2022 38.51 39.41 37.93 38.27 874,108 -0.34(-0.88%)
Apr 08, 2022 37.94 39.23 37.09 38.61 1,240,013 +0.60(+1.58%)
Apr 07, 2022 38.19 38.39 36.51 38.01 1,973,941 +0.02(+0.05%)
Apr 06, 2022 38.19 38.57 37.27 37.99 1,556,689 -0.73(-1.89%)
Apr 05, 2022 39.80 40.13 38.62 38.72 1,659,593 -1.47(-3.66%)
Apr 04, 2022 40.18 40.66 39.86 40.19 873,842 -0.05(-0.12%)
Apr 01, 2022 40.51 40.99 39.90 40.24 1,716,263 +0.05(+0.12%)
Mar 31, 2022 40.44 41.13 40.17 40.19 794,809 -0.68(-1.66%)
Mar 30, 2022 41.69 41.98 40.72 40.87 601,410 -1.28(-3.04%)
Mar 29, 2022 41.49 42.49 41.47 42.15 1,236,717 +1.40(+3.44%)
Mar 28, 2022 41.12 41.38 40.07 40.75 896,920 -0.80(-1.93%)
Mar 25, 2022 41.34 41.67 40.99 41.55 814,772 +0.43(+1.05%)
Mar 24, 2022 41.00 41.37 40.19 41.12 988,961 +0.46(+1.13%)
Mar 23, 2022 40.61 41.35 40.31 40.66 707,536 -0.55(-1.33%)
Mar 22, 2022 40.25 41.44 40.25 41.21 1,752,658 +1.36(+3.41%)
Mar 21, 2022 39.88 40.43 39.52 39.85 735,205 -0.51(-1.26%)
Mar 18, 2022 39.28 40.47 38.91 40.36 1,824,449 +0.93(+2.36%)
Mar 17, 2022 38.33 39.45 38.06 39.43 1,203,471 +0.70(+1.81%)
Mar 16, 2022 37.20 38.76 37.07 38.73 774,324 +2.24(+6.14%)
Mar 15, 2022 37.01 37.26 35.73 36.49 865,332 -0.38(-1.03%)
Mar 14, 2022 37.91 38.02 36.43 36.87 653,381 -0.60(-1.60%)
Mar 11, 2022 38.23 38.74 37.43 37.47 569,248 -0.23(-0.61%)
Mar 10, 2022 36.96 37.78 36.63 37.70 816,259 -0.34(-0.89%)
Mar 09, 2022 37.04 38.40 36.98 38.04 1,138,210 +2.18(+6.08%)
Mar 08, 2022 34.65 37.01 34.30 35.86 1,292,742 +1.49(+4.34%)
Mar 07, 2022 36.66 36.81 34.36 34.37 1,286,136 -2.15(-5.89%)
Mar 04, 2022 38.51 38.58 36.33 36.52 1,670,648 -2.79(-7.10%)
Mar 03, 2022 40.36 40.63 39.03 39.31 716,818 -0.89(-2.21%)
Mar 02, 2022 38.94 40.51 38.94 40.20 1,030,349 +1.91(+4.99%)
Mar 01, 2022 40.21 40.35 37.95 38.29 1,437,477 -2.23(-5.50%)
Feb 28, 2022 40.52 41.32 39.84 40.52 860,589 -0.69(-1.67%)
Feb 25, 2022 40.70 41.61 40.85 41.21 1,128,510 +0.51(+1.25%)
Feb 24, 2022 38.32 40.86 38.20 40.70 2,006,303 +0.62(+1.55%)
Feb 23, 2022 41.33 41.66 39.99 40.08 1,110,345 -0.96(-2.34%)
Feb 22, 2022 41.86 42.14 40.91 41.04 1,266,920 -1.10(-2.61%)
Feb 18, 2022 42.14 0 -0.85(-1.98%)
Feb 17, 2022 43.79 44.06 42.85 42.99 1,603,671 -1.30(-2.94%)
Feb 16, 2022 43.12 44.59 42.83 44.29 1,865,442 +0.91(+2.10%)
Feb 15, 2022 42.00 43.52 42.00 43.38 1,903,302 +1.51(+3.61%)
Feb 14, 2022 41.72 42.62 41.06 41.87 2,781,075 -0.13(-0.31%)
Feb 11, 2022 42.46 43.06 41.57 42.00 2,083,693 -0.51(-1.20%)
Feb 10, 2022 42.90 43.98 42.24 42.51 2,163,168 -1.27(-2.90%)
Feb 09, 2022 42.20 44.01 42.00 43.78 5,970,677 +5.48(+14.31%)
Feb 08, 2022 37.46 38.46 37.04 38.30 1,293,211 +1.15(+3.10%)
Feb 07, 2022 37.25 37.34 36.49 37.15 1,210,811 -0.20(-0.54%)
Feb 04, 2022 37.64 38.07 36.38 37.35 854,579 -0.45(-1.19%)
Feb 03, 2022 37.97 38.64 37.80 721,055 -0.82(-2.12%)
Feb 02, 2022 38.87 39.37 38.31 38.62 660,775 -0.28(-0.72%)
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.