Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 33.89 34.05 33.04 33.20 16,642,986 -0.84(-2.47%)
Apr 28, 2022 33.37 34.19 33.27 34.04 13,301,035 +0.71(+2.12%)
Apr 27, 2022 33.07 33.76 32.98 33.34 13,696,360 +0.36(+1.08%)
Apr 26, 2022 33.53 33.55 32.96 32.98 11,081,054 -0.51(-1.53%)
Apr 25, 2022 33.37 33.55 32.70 33.49 12,119,474 +0.12(+0.35%)
Apr 22, 2022 34.85 35.07 33.35 33.37 21,750,242 -1.72(-4.90%)
Apr 21, 2022 36.16 36.90 34.80 35.09 18,056,056 +0.97(+2.83%)
Apr 20, 2022 34.31 34.63 34.03 34.13 14,436,986 +0.01(+0.03%)
Apr 19, 2022 33.67 34.15 33.58 34.12 13,191,888 +0.52(+1.55%)
Apr 18, 2022 33.55 34.02 33.44 33.60 10,579,323 -0.30(-0.88%)
Apr 14, 2022 33.74 34.02 33.70 33.90 13,164,613 +0.16(+0.49%)
Apr 13, 2022 33.29 33.84 33.29 33.73 8,819,895 +0.46(+1.40%)
Apr 12, 2022 33.23 33.73 33.05 33.27 14,242,575 +0.16(+0.50%)
Apr 11, 2022 32.99 33.68 32.91 33.10 11,533,491 -0.09(-0.26%)
Apr 08, 2022 33.34 33.53 32.78 33.19 11,565,782 -0.40(-1.18%)
Apr 07, 2022 33.34 33.73 32.74 33.59 14,189,122 +0.07(+0.20%)
Apr 06, 2022 33.80 34.10 33.31 33.52 14,979,443 -0.58(-1.70%)
Apr 05, 2022 34.41 35.51 34.05 34.10 15,406,684 -0.33(-0.95%)
Apr 04, 2022 34.24 34.48 33.68 34.43 12,129,846 +0.10(+0.28%)
Apr 01, 2022 36.51 36.52 34.07 34.33 21,761,996 -1.88(-5.18%)
Mar 31, 2022 36.57 36.79 36.20 36.21 16,739,608 -0.34(-0.93%)
Mar 30, 2022 36.50 36.73 36.18 36.54 9,099,115 +0.12(+0.32%)
Mar 29, 2022 36.47 36.59 35.93 36.43 15,768,191 +0.14(+0.40%)
Mar 28, 2022 35.66 36.31 35.40 36.28 16,318,254 +0.59(+1.65%)
Mar 25, 2022 35.50 35.71 35.24 35.69 8,883,811 +0.23(+0.65%)
Mar 24, 2022 35.36 35.81 35.14 35.46 11,793,002 +0.28(+0.80%)
Mar 23, 2022 35.55 35.70 35.13 35.18 20,033,660 -0.38(-1.06%)
Mar 22, 2022 35.67 35.82 35.28 35.56 21,318,930 -0.08(-0.22%)
Mar 21, 2022 34.88 35.86 34.88 35.64 15,839,831 +0.53(+1.51%)
Mar 18, 2022 35.06 35.14 34.73 35.10 23,814,978 +0.01(+0.03%)
Mar 17, 2022 34.85 35.12 34.16 35.09 18,385,164 +0.67(+1.94%)
Mar 16, 2022 33.50 34.44 33.31 34.43 24,411,756 +1.21(+3.64%)
Mar 15, 2022 33.48 33.64 32.86 33.22 25,425,702 +0.13(+0.38%)
Mar 14, 2022 33.63 33.86 32.89 33.09 14,813,383 -0.44(-1.33%)
Mar 11, 2022 34.12 34.41 33.48 33.54 22,711,532 -0.19(-0.57%)
Mar 10, 2022 33.14 33.97 33.73 25,100,914 +0.27(+0.81%)
Mar 09, 2022 34.50 34.54 33.13 33.46 22,487,942 -0.37(-1.09%)
Mar 08, 2022 35.50 36.04 33.78 33.83 28,757,044 -1.95(-5.46%)
Mar 07, 2022 35.97 37.35 35.73 35.78 26,651,038 -0.41(-1.12%)
Mar 04, 2022 33.88 36.24 33.76 36.19 31,188,292 +2.07(+6.06%)
Mar 03, 2022 33.55 34.71 33.55 34.12 21,691,180 +0.66(+1.96%)
Mar 02, 2022 32.39 33.60 32.25 33.46 15,562,806 +1.23(+3.81%)
Mar 01, 2022 32.65 33.12 31.74 32.23 17,795,982 -0.55(-1.68%)
Feb 28, 2022 32.58 32.95 32.35 32.78 18,914,688 -0.39(-1.17%)
Feb 25, 2022 32.55 33.35 32.89 33.17 11,751,860 +0.78(+2.42%)
Feb 24, 2022 31.97 32.44 31.54 32.39 14,010,627 +0.19(+0.60%)
Feb 23, 2022 33.13 33.27 32.14 32.19 13,505,435 -0.81(-2.45%)
Feb 22, 2022 33.58 33.83 32.84 33.00 21,336,764 -0.40(-1.21%)
Feb 18, 2022 33.41 0 -0.42(-1.25%)
Feb 17, 2022 33.74 34.14 33.63 33.83 15,543,818 -0.07(-0.20%)
Feb 16, 2022 33.43 34.00 33.23 33.90 11,319,567 +0.60(+1.79%)
Feb 15, 2022 33.01 33.71 33.01 33.30 18,894,308 +0.61(+1.86%)
Feb 14, 2022 32.21 32.81 32.17 32.70 14,520,756 +0.53(+1.65%)
Feb 11, 2022 32.70 32.96 31.91 32.17 12,494,521 -0.60(-1.82%)
Feb 10, 2022 32.78 33.41 32.59 32.76 11,346,601 -0.72(-2.16%)
Feb 09, 2022 32.98 33.56 32.95 33.49 11,590,507 +0.61(+1.85%)
Feb 08, 2022 32.56 33.26 32.45 32.88 14,089,654 +0.44(+1.37%)
Feb 07, 2022 33.18 33.28 32.29 32.44 12,765,470 -0.63(-1.90%)
Feb 04, 2022 32.85 33.30 32.72 33.06 14,137,326 -0.30(-0.90%)
Feb 03, 2022 33.61 33.29 33.36 13,581,295 -0.58(-1.70%)
Feb 02, 2022 33.47 34.01 33.37 33.94 10,455,815 +0.47(+1.41%)
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.