Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 32.37 32.46 31.49 31.58 6,127,326 -0.70(-2.17%)
Apr 28, 2022 31.90 32.47 31.75 32.28 4,667,477 +0.57(+1.80%)
Apr 27, 2022 31.80 31.96 31.43 31.71 4,416,617 +0.04(+0.14%)
Apr 26, 2022 31.87 32.08 31.64 31.66 4,831,793 -0.28(-0.88%)
Apr 25, 2022 31.84 32.15 31.24 31.95 7,432,114 -0.51(-1.58%)
Apr 22, 2022 33.30 33.45 32.39 32.46 5,355,749 -1.05(-3.13%)
Apr 21, 2022 33.97 34.17 33.49 33.51 4,138,030 -0.38(-1.11%)
Apr 20, 2022 33.72 34.04 33.62 33.89 3,836,699 +0.30(+0.88%)
Apr 19, 2022 33.40 33.67 33.30 33.59 3,081,855 +0.17(+0.50%)
Apr 18, 2022 33.52 33.58 33.31 33.42 3,746,401 -0.02(-0.06%)
Apr 14, 2022 33.50 33.69 33.36 33.44 3,465,430 -0.12(-0.35%)
Apr 13, 2022 33.50 33.65 33.31 33.56 4,469,972 +0.18(+0.54%)
Apr 12, 2022 33.55 33.76 33.36 33.38 3,688,496 +0.02(+0.07%)
Apr 11, 2022 33.72 33.76 33.23 33.36 4,631,635 -0.44(-1.31%)
Apr 08, 2022 33.41 33.92 33.41 33.80 4,695,333 +0.41(+1.24%)
Apr 07, 2022 33.68 33.70 32.97 33.39 6,554,043 -0.29(-0.86%)
Apr 06, 2022 33.74 33.90 33.52 33.68 4,368,143 +0.02(+0.06%)
Apr 05, 2022 33.86 34.31 33.65 33.65 3,704,738 -0.09(-0.26%)
Apr 04, 2022 33.68 33.87 33.56 33.74 3,533,666 +0.17(+0.50%)
Apr 01, 2022 33.44 33.67 33.32 33.57 3,634,071 +0.22(+0.67%)
Mar 31, 2022 33.39 33.64 33.32 33.35 4,689,689 -0.19(-0.56%)
Mar 30, 2022 33.52 33.59 33.31 33.54 3,654,662 +0.16(+0.48%)
Mar 29, 2022 32.99 33.48 32.89 33.38 4,170,099 +0.14(+0.41%)
Mar 28, 2022 33.20 33.27 32.91 33.24 3,929,667 -0.30(-0.91%)
Mar 25, 2022 32.86 33.55 32.86 33.55 6,009,534 +0.69(+2.09%)
Mar 24, 2022 32.77 32.91 32.68 32.86 3,466,153 +0.25(+0.78%)
Mar 23, 2022 32.86 32.87 32.60 32.60 4,809,184 -0.11(-0.33%)
Mar 22, 2022 32.84 32.99 32.57 32.71 4,861,352 -0.03(-0.09%)
Mar 21, 2022 32.56 32.88 32.50 32.74 7,284,576 +0.30(+0.91%)
Mar 18, 2022 32.44 32.54 32.15 32.45 4,949,510 +0.07(+0.20%)
Mar 17, 2022 32.03 32.55 32.03 32.38 5,768,638 +0.53(+1.66%)
Mar 16, 2022 31.92 32.17 31.46 31.85 4,771,664 -0.03(-0.09%)
Mar 15, 2022 31.38 31.92 31.19 31.88 5,780,501 +0.10(+0.32%)
Mar 14, 2022 32.13 32.13 31.50 31.78 7,319,750 -0.39(-1.21%)
Mar 11, 2022 32.13 32.39 32.03 32.17 5,446,526 +0.01(+0.05%)
Mar 10, 2022 32.04 31.74 32.16 6,050,193 +0.25(+0.77%)
Mar 09, 2022 31.49 32.17 31.45 31.91 6,008,632 +0.17(+0.55%)
Mar 08, 2022 32.20 32.20 31.58 31.74 10,211,243 -0.27(-0.86%)
Mar 07, 2022 32.54 32.66 31.97 32.01 7,869,034 -0.37(-1.14%)
Mar 04, 2022 31.98 32.48 31.88 32.38 14,757,939 +0.24(+0.74%)
Mar 03, 2022 31.98 32.40 31.98 32.14 5,665,680 +0.01(+0.04%)
Mar 02, 2022 31.66 32.30 31.53 32.13 8,920,279 +0.74(+2.35%)
Mar 01, 2022 31.43 31.87 31.09 31.39 11,030,287 +0.14(+0.46%)
Feb 28, 2022 30.61 31.30 30.58 31.24 9,758,308 +0.42(+1.36%)
Feb 25, 2022 30.17 30.83 30.37 30.82 9,249,634 +0.80(+2.68%)
Feb 24, 2022 29.67 30.06 29.47 30.02 8,157,313 -0.04(-0.12%)
Feb 23, 2022 30.03 30.19 29.87 30.06 6,279,987 +0.20(+0.65%)
Feb 22, 2022 30.08 30.12 29.43 29.86 6,136,458 +0.07(+0.22%)
Feb 18, 2022 29.80 0 -0.24(-0.80%)
Feb 17, 2022 30.05 30.18 29.88 30.04 7,577,360 -0.09(-0.31%)
Feb 16, 2022 30.02 30.28 29.78 30.13 5,514,598 +0.25(+0.82%)
Feb 15, 2022 29.78 30.03 29.54 29.88 7,654,362 -0.11(-0.36%)
Feb 14, 2022 30.61 30.74 29.75 29.99 17,332,802 -0.45(-1.46%)
Feb 11, 2022 30.12 30.52 29.92 30.44 15,356,775 +0.52(+1.75%)
Feb 10, 2022 29.92 30.30 29.86 29.92 7,817,557 -0.06(-0.21%)
Feb 09, 2022 29.88 30.10 29.88 29.98 4,331,421 +0.14(+0.47%)
Feb 08, 2022 30.29 30.44 29.81 29.84 6,920,445 -0.45(-1.48%)
Feb 07, 2022 30.08 30.38 29.99 30.29 8,557,717 +0.36(+1.19%)
Feb 04, 2022 29.96 30.19 29.82 29.93 5,286,326 -0.04(-0.14%)
Feb 03, 2022 29.92 30.15 29.97 5,399,642 -0.11(-0.37%)
Feb 02, 2022 29.73 30.17 29.73 30.08 6,580,952 +0.38(+1.29%)
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.