Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 42.95 43.05 42.63 42.69 4,677,318 -0.43(-1.01%)
Apr 28, 2022 42.60 43.21 42.52 43.13 5,417,093 +0.28(+0.66%)
Apr 27, 2022 42.58 43.23 42.35 42.84 6,335,489 +0.99(+2.37%)
Apr 26, 2022 42.36 42.58 41.82 41.85 5,021,854 -0.71(-1.66%)
Apr 25, 2022 41.98 42.61 41.87 42.56 4,507,591 +0.25(+0.60%)
Apr 22, 2022 42.63 42.77 42.27 42.31 4,716,058 -0.77(-1.79%)
Apr 21, 2022 43.14 43.34 42.89 43.08 5,958,177 -0.14(-0.33%)
Apr 20, 2022 43.14 43.39 42.92 43.22 4,833,640 -0.05(-0.11%)
Apr 19, 2022 43.33 43.61 43.21 43.27 3,378,584 -0.29(-0.67%)
Apr 18, 2022 43.47 43.82 43.42 43.56 2,579,131 -0.11(-0.26%)
Apr 14, 2022 43.99 44.06 43.62 43.67 3,958,754 -0.50(-1.13%)
Apr 13, 2022 44.00 44.20 43.58 44.17 5,042,769 +0.30(+0.69%)
Apr 12, 2022 44.11 44.13 43.71 43.87 6,263,208 +0.05(+0.11%)
Apr 11, 2022 44.19 44.29 43.72 43.82 5,423,471 -0.15(-0.34%)
Apr 08, 2022 43.64 44.07 43.60 43.97 4,118,836 +0.39(+0.89%)
Apr 07, 2022 42.85 43.65 42.80 43.59 6,804,105 +0.48(+1.12%)
Apr 06, 2022 42.41 43.13 42.22 43.11 5,715,770 +1.08(+2.58%)
Apr 05, 2022 41.74 42.50 41.69 42.02 5,182,124 +0.77(+1.87%)
Apr 04, 2022 41.20 41.28 41.01 41.25 3,640,800 -0.13(-0.32%)
Apr 01, 2022 41.07 41.41 40.97 41.38 4,303,322 +0.31(+0.76%)
Mar 31, 2022 41.42 41.45 41.01 41.07 3,300,750 -0.13(-0.32%)
Mar 30, 2022 41.08 41.50 40.98 41.20 5,466,762 +0.39(+0.95%)
Mar 29, 2022 41.40 41.48 40.60 40.82 4,979,232 -0.08(-0.18%)
Mar 28, 2022 40.94 41.01 40.72 40.89 3,197,427 +0.08(+0.21%)
Mar 25, 2022 40.69 41.01 40.69 40.81 10,196,628 -0.02(-0.05%)
Mar 24, 2022 40.75 41.01 40.61 40.83 3,320,499 +0.37(+0.91%)
Mar 23, 2022 40.60 40.82 40.46 40.46 3,027,684 -0.30(-0.74%)
Mar 22, 2022 41.03 41.03 40.61 40.76 6,078,923 +0.37(+0.91%)
Mar 21, 2022 40.63 40.78 40.31 40.39 5,016,426 -0.17(-0.42%)
Mar 18, 2022 40.23 40.59 40.17 40.56 4,421,376 -0.03(-0.07%)
Mar 17, 2022 39.71 40.87 39.71 40.59 4,832,114 +0.90(+2.26%)
Mar 16, 2022 39.48 39.83 39.19 39.69 5,135,847 +0.38(+0.96%)
Mar 15, 2022 38.88 39.39 38.71 39.32 4,484,939 +0.88(+2.28%)
Mar 14, 2022 38.68 39.18 38.43 38.44 4,872,153 +0.20(+0.52%)
Mar 11, 2022 38.52 38.77 38.22 38.24 4,970,872 -0.25(-0.66%)
Mar 10, 2022 38.39 38.13 38.50 5,153,225 -0.48(-1.23%)
Mar 09, 2022 38.68 39.18 38.49 38.98 11,625,368 +1.28(+3.40%)
Mar 08, 2022 37.59 38.27 37.36 37.70 7,301,152 +0.49(+1.32%)
Mar 07, 2022 37.41 37.60 36.97 37.20 6,071,038 -0.68(-1.79%)
Mar 04, 2022 37.70 38.08 37.56 37.88 8,454,319 -1.20(-3.06%)
Mar 03, 2022 39.31 39.48 38.84 39.08 7,967,734 -0.55(-1.38%)
Mar 02, 2022 39.10 39.79 39.04 39.63 4,682,407 +0.45(+1.16%)
Mar 01, 2022 39.53 39.85 39.05 39.18 4,938,471 -0.29(-0.74%)
Feb 28, 2022 39.53 39.69 39.02 39.47 5,869,302 -0.77(-1.92%)
Feb 25, 2022 39.63 40.38 40.04 40.24 4,638,741 +1.40(+3.62%)
Feb 24, 2022 38.97 39.22 38.25 38.84 6,798,682 -1.25(-3.12%)
Feb 23, 2022 40.44 40.47 40.02 40.09 4,021,908 +0.40(+1.01%)
Feb 22, 2022 39.64 39.95 39.46 39.69 9,512,461 -0.33(-0.81%)
Feb 18, 2022 40.01 0 -0.26(-0.65%)
Feb 17, 2022 40.38 40.49 40.04 40.27 2,745,862 -0.07(-0.16%)
Feb 16, 2022 40.25 40.42 40.12 40.34 3,943,942 -0.21(-0.53%)
Feb 15, 2022 40.17 40.71 40.15 40.55 5,994,622 +0.70(+1.75%)
Feb 14, 2022 40.94 40.96 39.67 39.85 8,702,112 -1.33(-3.23%)
Feb 11, 2022 41.25 41.54 41.15 41.18 3,388,551 -0.13(-0.31%)
Feb 10, 2022 41.56 42.30 41.21 41.31 8,165,764 +0.17(+0.41%)
Feb 09, 2022 41.51 41.74 41.08 41.15 4,181,624 -0.89(-2.12%)
Feb 08, 2022 42.10 42.10 41.70 42.04 7,416,837 +0.21(+0.51%)
Feb 07, 2022 41.62 41.91 41.59 41.83 3,600,827 +0.18(+0.42%)
Feb 04, 2022 41.77 42.00 41.63 41.65 7,235,680 -0.11(-0.27%)
Feb 03, 2022 42.13 41.76 41.76 5,318,727 -0.73(-1.71%)
Feb 02, 2022 41.88 42.54 41.81 42.49 4,204,220 +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.