Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 29.30 29.52 28.69 28.72 15,366,961 -0.63(-2.15%)
Apr 28, 2022 28.87 29.41 28.44 29.35 13,896,126 +0.75(+2.62%)
Apr 27, 2022 28.46 28.77 28.23 28.60 13,324,135 +0.25(+0.88%)
Apr 26, 2022 28.29 28.91 28.27 28.35 13,883,903 -0.38(-1.32%)
Apr 25, 2022 28.81 28.89 27.93 28.73 18,156,438 -1.15(-3.85%)
Apr 22, 2022 30.51 30.78 29.77 29.88 12,337,205 -0.93(-3.02%)
Apr 21, 2022 31.63 31.73 30.70 30.81 9,335,478 -0.59(-1.88%)
Apr 20, 2022 31.32 31.48 31.14 31.40 8,733,015 -0.01(-0.03%)
Apr 19, 2022 31.34 31.75 31.21 31.41 9,100,680 +0.16(+0.51%)
Apr 18, 2022 31.34 31.46 31.05 31.25 7,477,879 -0.04(-0.13%)
Apr 14, 2022 31.23 31.42 31.08 31.29 8,736,871 +0.08(+0.26%)
Apr 13, 2022 31.08 31.25 30.94 31.21 9,507,022 +0.67(+2.19%)
Apr 12, 2022 30.67 31.06 30.52 30.54 10,873,448 +0.57(+1.90%)
Apr 11, 2022 30.46 30.49 29.89 29.97 10,319,401 -0.50(-1.64%)
Apr 08, 2022 29.92 30.57 29.92 30.47 15,493,204 +0.61(+2.04%)
Apr 07, 2022 29.89 30.02 29.32 29.86 14,059,176 +0.27(+0.91%)
Apr 06, 2022 30.00 30.11 29.44 29.59 12,963,636 -0.11(-0.37%)
Apr 05, 2022 30.09 30.30 29.56 29.70 19,572,548 -0.09(-0.30%)
Apr 04, 2022 30.00 30.04 29.61 29.79 13,298,773 -0.05(-0.17%)
Apr 01, 2022 29.55 29.87 29.45 29.84 10,204,642 +0.44(+1.50%)
Mar 31, 2022 29.73 29.91 29.38 29.40 13,419,715 -0.67(-2.23%)
Mar 30, 2022 29.94 30.34 29.89 30.07 14,756,218 +0.46(+1.55%)
Mar 29, 2022 29.25 29.66 28.98 29.61 15,597,513 -0.32(-1.07%)
Mar 28, 2022 30.21 30.23 29.81 29.93 14,866,617 -1.12(-3.61%)
Mar 25, 2022 30.59 31.23 30.58 31.05 16,921,796 +0.31(+1.01%)
Mar 24, 2022 31.00 31.07 30.61 30.74 10,431,840 -0.02(-0.07%)
Mar 23, 2022 30.50 30.96 30.39 30.76 21,289,520 +1.09(+3.67%)
Mar 22, 2022 29.91 29.91 29.34 29.67 10,792,316 -0.13(-0.44%)
Mar 21, 2022 29.41 29.86 29.40 29.80 13,650,492 +1.06(+3.69%)
Mar 18, 2022 28.66 28.85 28.37 28.74 16,269,385 -0.30(-1.03%)
Mar 17, 2022 28.97 29.23 28.81 29.04 18,701,108 +0.43(+1.50%)
Mar 16, 2022 28.39 28.62 28.14 28.61 17,661,808 +0.56(+2.00%)
Mar 15, 2022 27.61 28.33 27.30 28.05 15,603,315 +0.19(+0.68%)
Mar 14, 2022 27.88 28.09 27.44 27.86 19,433,540 -0.41(-1.45%)
Mar 11, 2022 28.38 28.75 28.20 28.27 19,553,866 -0.76(-2.62%)
Mar 10, 2022 28.88 29.13 28.55 29.03 20,436,208 +0.00(+0.00%)
Mar 09, 2022 29.10 29.54 28.72 29.03 24,495,648 -0.72(-2.42%)
Mar 08, 2022 29.44 30.27 29.08 29.75 33,883,280 +1.25(+4.39%)
Mar 07, 2022 28.37 28.73 27.96 28.50 26,316,072 +0.49(+1.75%)
Mar 04, 2022 28.02 28.18 27.56 28.01 22,955,624 -0.73(-2.54%)
Mar 03, 2022 29.18 29.48 28.63 28.74 18,720,886 -1.37(-4.55%)
Mar 02, 2022 29.82 30.33 29.67 30.11 28,587,520 +1.62(+5.69%)
Mar 01, 2022 28.78 29.33 28.18 28.49 24,851,740 -0.72(-2.46%)
Feb 28, 2022 28.53 29.35 28.32 29.21 37,836,624 -1.52(-4.95%)
Feb 25, 2022 30.06 30.75 30.21 30.73 22,371,688 +1.56(+5.35%)
Feb 24, 2022 29.77 29.96 28.50 29.17 39,947,272 -1.96(-6.30%)
Feb 23, 2022 31.21 31.39 31.00 31.13 11,919,225 +0.07(+0.23%)
Feb 22, 2022 31.77 31.88 30.81 31.06 16,342,938 -0.71(-2.23%)
Feb 18, 2022 31.77 0 -0.52(-1.61%)
Feb 17, 2022 32.48 32.59 32.00 32.29 12,499,936 -0.19(-0.58%)
Feb 16, 2022 32.47 33.00 32.42 32.48 15,294,594 +0.32(+1.00%)
Feb 15, 2022 31.99 32.30 31.45 32.16 19,790,120 -0.29(-0.89%)
Feb 14, 2022 33.13 33.16 32.16 32.45 20,604,060 -0.78(-2.35%)
Feb 11, 2022 33.57 34.16 33.15 33.23 29,645,932 +0.17(+0.51%)
Feb 10, 2022 33.00 33.62 32.93 33.06 13,020,284 +0.07(+0.21%)
Feb 09, 2022 33.28 33.70 32.92 32.99 17,656,072 +0.18(+0.55%)
Feb 08, 2022 33.46 33.56 32.28 32.81 19,692,788 -0.53(-1.59%)
Feb 07, 2022 32.69 33.59 32.56 33.34 15,640,486 +0.46(+1.40%)
Feb 04, 2022 32.72 33.19 32.69 32.88 16,951,092 +0.73(+2.27%)
Feb 03, 2022 32.07 32.34 32.15 13,250,160 +0.19(+0.59%)
Feb 02, 2022 31.80 32.02 31.62 31.96 11,772,063 +0.20(+0.63%)
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.