Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 42.20 42.30 41.89 41.95 4,760,000 -0.43(-1.01%)
Apr 28, 2022 41.86 42.46 41.78 42.38 5,512,852 +0.28(+0.66%)
Apr 27, 2022 41.84 42.48 41.62 42.10 6,447,482 +0.97(+2.37%)
Apr 26, 2022 41.63 41.84 41.10 41.13 5,110,626 -0.69(-1.66%)
Apr 25, 2022 41.25 41.87 41.14 41.82 4,587,272 +0.25(+0.60%)
Apr 22, 2022 41.89 42.03 41.53 41.57 4,799,425 -0.76(-1.79%)
Apr 21, 2022 42.40 42.59 42.14 42.33 6,063,501 -0.14(-0.33%)
Apr 20, 2022 42.39 42.64 42.17 42.47 4,919,085 -0.05(-0.11%)
Apr 19, 2022 42.58 42.85 42.46 42.52 3,438,308 -0.29(-0.67%)
Apr 18, 2022 42.72 43.06 42.67 42.80 2,624,722 -0.11(-0.26%)
Apr 14, 2022 43.23 43.30 42.86 42.91 4,028,733 -0.49(-1.13%)
Apr 13, 2022 43.24 43.43 42.82 43.41 5,131,911 +0.30(+0.69%)
Apr 12, 2022 43.34 43.36 42.95 43.11 6,373,924 +0.05(+0.11%)
Apr 11, 2022 43.42 43.52 42.97 43.06 5,519,342 -0.15(-0.34%)
Apr 08, 2022 42.89 43.30 42.84 43.21 4,191,645 +0.38(+0.89%)
Apr 07, 2022 42.11 42.90 42.05 42.83 6,924,382 +0.47(+1.12%)
Apr 06, 2022 41.67 42.38 41.48 42.36 5,816,808 +1.07(+2.58%)
Apr 05, 2022 41.02 41.76 40.97 41.29 5,273,729 +0.76(+1.87%)
Apr 04, 2022 40.49 40.56 40.30 40.53 3,705,159 -0.13(-0.32%)
Apr 01, 2022 40.36 40.69 40.26 40.66 4,379,393 +0.31(+0.76%)
Mar 31, 2022 40.70 40.73 40.30 40.36 3,359,098 -0.13(-0.32%)
Mar 30, 2022 40.37 40.78 40.27 40.49 5,563,398 +0.38(+0.95%)
Mar 29, 2022 40.68 40.76 39.89 40.11 5,067,251 -0.07(-0.18%)
Mar 28, 2022 40.23 40.30 40.01 40.18 3,253,948 +0.08(+0.21%)
Mar 25, 2022 39.99 40.30 39.98 40.10 10,376,875 -0.02(-0.05%)
Mar 24, 2022 40.04 40.30 39.90 40.12 3,379,196 +0.36(+0.91%)
Mar 23, 2022 39.89 40.11 39.76 39.76 3,081,204 -0.30(-0.74%)
Mar 22, 2022 40.32 40.32 39.91 40.05 6,186,381 +0.36(+0.91%)
Mar 21, 2022 39.92 40.07 39.61 39.69 5,105,102 -0.17(-0.42%)
Mar 18, 2022 39.53 39.89 39.47 39.86 4,499,533 -0.03(-0.07%)
Mar 17, 2022 39.02 40.16 39.02 39.88 4,917,532 +0.88(+2.26%)
Mar 16, 2022 38.79 39.13 38.51 39.00 5,226,633 +0.37(+0.96%)
Mar 15, 2022 38.21 38.70 38.04 38.63 4,564,220 +0.86(+2.28%)
Mar 14, 2022 38.00 38.50 37.76 37.77 4,958,279 +0.19(+0.52%)
Mar 11, 2022 37.85 38.10 37.56 37.58 5,058,742 -0.25(-0.66%)
Mar 10, 2022 37.73 37.47 37.83 5,244,319 -0.47(-1.23%)
Mar 09, 2022 38.00 38.50 37.82 38.30 11,830,871 +1.26(+3.40%)
Mar 08, 2022 36.94 37.61 36.71 37.04 7,430,215 +0.48(+1.32%)
Mar 07, 2022 36.76 36.94 36.33 36.56 6,178,357 -0.67(-1.79%)
Mar 04, 2022 37.05 37.42 36.91 37.23 8,603,767 -1.18(-3.06%)
Mar 03, 2022 38.62 38.80 38.16 38.40 8,108,581 -0.54(-1.38%)
Mar 02, 2022 38.42 39.10 38.37 38.94 4,765,179 +0.44(+1.16%)
Mar 01, 2022 38.85 39.16 38.37 38.49 5,025,769 -0.29(-0.74%)
Feb 28, 2022 38.85 39.00 38.35 38.78 5,973,055 -0.76(-1.92%)
Feb 25, 2022 38.94 39.68 39.34 39.54 4,720,740 +1.38(+3.62%)
Feb 24, 2022 38.29 38.54 37.58 38.16 6,918,863 -1.21(-3.08%)
Feb 23, 2022 39.72 39.75 39.30 39.37 4,094,791 +0.39(+1.01%)
Feb 22, 2022 38.94 39.24 38.76 38.98 9,684,840 -0.32(-0.81%)
Feb 18, 2022 39.30 0 -0.26(-0.65%)
Feb 17, 2022 39.67 39.77 39.33 39.56 2,795,621 -0.06(-0.16%)
Feb 16, 2022 39.54 39.70 39.41 39.62 4,015,411 -0.21(-0.53%)
Feb 15, 2022 39.46 39.99 39.44 39.83 6,103,253 +0.68(+1.75%)
Feb 14, 2022 40.21 40.23 38.96 39.15 8,859,806 -1.31(-3.23%)
Feb 11, 2022 40.51 40.80 40.41 40.45 3,449,956 -0.13(-0.31%)
Feb 10, 2022 40.83 41.55 40.48 40.58 8,313,739 +0.16(+0.41%)
Feb 09, 2022 40.77 41.00 40.35 40.41 4,257,401 -0.88(-2.12%)
Feb 08, 2022 41.35 41.35 40.96 41.29 7,551,240 +0.21(+0.51%)
Feb 07, 2022 40.88 41.17 40.85 41.08 3,666,079 +0.17(+0.42%)
Feb 04, 2022 41.03 41.25 40.89 40.91 7,366,800 -0.11(-0.27%)
Feb 03, 2022 41.38 41.02 41.02 5,415,109 -0.71(-1.71%)
Feb 02, 2022 41.14 41.78 41.06 41.73 4,280,406 +0.47(+1.13%)
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.