Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 42.19 42.30 41.88 41.94 4,760,793 -0.43(-1.01%)
Apr 28, 2022 41.85 42.45 41.78 42.37 5,513,771 +0.28(+0.66%)
Apr 27, 2022 41.83 42.47 41.61 42.09 6,448,557 +0.97(+2.37%)
Apr 26, 2022 41.62 41.84 41.09 41.12 5,111,478 -0.69(-1.66%)
Apr 25, 2022 41.24 41.86 41.13 41.81 4,588,036 +0.25(+0.60%)
Apr 22, 2022 41.88 42.02 41.53 41.56 4,800,225 -0.76(-1.79%)
Apr 21, 2022 42.39 42.58 42.13 42.32 6,064,511 -0.14(-0.33%)
Apr 20, 2022 42.38 42.63 42.17 42.46 4,919,905 -0.05(-0.11%)
Apr 19, 2022 42.57 42.84 42.45 42.51 3,438,881 -0.29(-0.67%)
Apr 18, 2022 42.71 43.06 42.66 42.80 2,625,160 -0.11(-0.26%)
Apr 14, 2022 43.22 43.29 42.85 42.91 4,029,404 -0.49(-1.13%)
Apr 13, 2022 43.23 43.43 42.81 43.40 5,132,766 +0.30(+0.69%)
Apr 12, 2022 43.33 43.35 42.94 43.10 6,374,986 +0.05(+0.11%)
Apr 11, 2022 43.42 43.51 42.96 43.06 5,520,262 -0.15(-0.34%)
Apr 08, 2022 42.88 43.30 42.83 43.20 4,192,344 +0.38(+0.89%)
Apr 07, 2022 42.10 42.89 42.05 42.82 6,925,536 +0.47(+1.12%)
Apr 06, 2022 41.67 42.37 41.48 42.35 5,817,778 +1.07(+2.58%)
Apr 05, 2022 41.01 41.75 40.96 41.29 5,274,608 +0.76(+1.87%)
Apr 04, 2022 40.48 40.55 40.29 40.53 3,705,776 -0.13(-0.32%)
Apr 01, 2022 40.35 40.68 40.25 40.66 4,380,122 +0.31(+0.76%)
Mar 31, 2022 40.69 40.73 40.29 40.35 3,359,657 -0.13(-0.32%)
Mar 30, 2022 40.36 40.78 40.26 40.48 5,564,326 +0.38(+0.95%)
Mar 29, 2022 40.67 40.75 39.89 40.10 5,068,095 -0.07(-0.18%)
Mar 28, 2022 40.22 40.29 40.00 40.17 3,254,491 +0.08(+0.21%)
Mar 25, 2022 39.98 40.29 39.98 40.09 10,378,604 -0.02(-0.05%)
Mar 24, 2022 40.04 40.29 39.90 40.11 3,379,759 +0.36(+0.91%)
Mar 23, 2022 39.89 40.10 39.75 39.75 3,081,718 -0.30(-0.74%)
Mar 22, 2022 40.31 40.31 39.90 40.04 6,187,412 +0.36(+0.91%)
Mar 21, 2022 39.92 40.07 39.60 39.68 5,105,953 -0.17(-0.42%)
Mar 18, 2022 39.53 39.88 39.47 39.85 4,500,283 -0.03(-0.07%)
Mar 17, 2022 39.02 40.16 39.02 39.88 4,918,351 +0.88(+2.26%)
Mar 16, 2022 38.78 39.13 38.51 39.00 5,227,505 +0.37(+0.96%)
Mar 15, 2022 38.20 38.70 38.03 38.63 4,564,981 +0.86(+2.28%)
Mar 14, 2022 38.00 38.49 37.76 37.77 4,959,105 +0.19(+0.52%)
Mar 11, 2022 37.84 38.09 37.55 37.57 5,059,585 -0.25(-0.66%)
Mar 10, 2022 37.72 37.46 37.82 5,245,193 -0.47(-1.23%)
Mar 09, 2022 38.00 38.49 37.81 38.29 11,832,842 +1.26(+3.40%)
Mar 08, 2022 36.93 37.60 36.70 37.03 7,431,454 +0.48(+1.32%)
Mar 07, 2022 36.76 36.94 36.33 36.55 6,179,386 -0.67(-1.79%)
Mar 04, 2022 37.04 37.41 36.90 37.22 8,605,201 -1.18(-3.06%)
Mar 03, 2022 38.62 38.79 38.16 38.40 8,109,932 -0.54(-1.38%)
Mar 02, 2022 38.41 39.09 38.36 38.93 4,765,973 +0.44(+1.16%)
Mar 01, 2022 38.84 39.16 38.37 38.49 5,026,606 -0.29(-0.74%)
Feb 28, 2022 38.84 39.00 38.34 38.78 5,974,050 -0.76(-1.92%)
Feb 25, 2022 38.93 39.67 39.34 39.54 4,721,527 +1.38(+3.62%)
Feb 24, 2022 38.28 38.53 37.58 38.16 6,920,016 -1.21(-3.08%)
Feb 23, 2022 39.71 39.74 39.30 39.37 4,095,472 +0.39(+1.01%)
Feb 22, 2022 38.93 39.23 38.76 38.97 9,686,452 -0.32(-0.81%)
Feb 18, 2022 39.29 0 -0.26(-0.65%)
Feb 17, 2022 39.66 39.76 39.32 39.55 2,796,086 -0.06(-0.16%)
Feb 16, 2022 39.53 39.70 39.40 39.61 4,016,080 -0.21(-0.53%)
Feb 15, 2022 39.45 39.98 39.43 39.82 6,104,269 +0.68(+1.75%)
Feb 14, 2022 40.21 40.22 38.96 39.14 8,861,281 -1.31(-3.23%)
Feb 11, 2022 40.51 40.80 40.41 40.44 3,450,530 -0.13(-0.32%)
Feb 10, 2022 40.82 41.54 40.47 40.57 8,315,123 +0.16(+0.41%)
Feb 09, 2022 40.76 40.99 40.34 40.41 4,258,110 -0.88(-2.12%)
Feb 08, 2022 41.35 41.35 40.96 41.28 7,552,498 +0.21(+0.51%)
Feb 07, 2022 40.87 41.16 40.85 41.07 3,666,689 +0.17(+0.42%)
Feb 04, 2022 41.02 41.25 40.88 40.90 7,368,027 -0.11(-0.27%)
Feb 03, 2022 41.38 41.01 41.01 5,416,011 -0.71(-1.71%)
Feb 02, 2022 41.13 41.78 41.06 41.72 4,281,119 +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.