Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 41.13 42.52 39.68 39.91 599,076 -1.83(-4.38%)
Apr 28, 2022 39.95 42.47 38.67 41.74 791,361 +1.99(+5.01%)
Apr 27, 2022 37.00 40.17 36.93 39.75 931,348 +1.66(+4.36%)
Apr 26, 2022 40.80 42.87 38.09 38.09 1,102,448 -1.53(-3.86%)
Apr 25, 2022 36.86 39.88 36.77 39.62 1,069,541 +2.11(+5.63%)
Apr 22, 2022 38.45 39.14 37.36 37.51 369,631 -0.82(-2.14%)
Apr 21, 2022 40.10 38.14 38.33 589,462 -0.93(-2.37%)
Apr 20, 2022 40.38 40.40 39.03 39.26 325,657 -0.36(-0.91%)
Apr 19, 2022 38.54 40.36 38.24 39.62 309,385 +0.83(+2.14%)
Apr 18, 2022 38.35 39.41 37.74 38.79 320,053 +0.11(+0.28%)
Apr 14, 2022 40.38 40.80 38.65 38.68 404,543 -1.46(-3.64%)
Apr 13, 2022 39.14 40.46 38.94 40.14 538,042 +1.12(+2.87%)
Apr 12, 2022 39.09 41.13 38.39 39.02 695,568 +1.36(+3.61%)
Apr 11, 2022 37.92 39.24 37.48 37.66 463,873 -0.91(-2.36%)
Apr 08, 2022 39.28 39.55 38.21 38.57 441,917 -1.11(-2.80%)
Apr 07, 2022 38.96 40.28 38.21 39.68 675,811 +1.88(+4.97%)
Apr 06, 2022 40.00 40.15 36.50 37.80 1,342,085 -3.01(-7.38%)
Apr 05, 2022 42.34 42.62 40.69 40.81 533,236 -1.57(-3.70%)
Apr 04, 2022 42.00 42.95 41.27 42.38 389,396 +0.56(+1.34%)
Apr 01, 2022 42.86 43.63 40.52 41.82 1,011,653 -1.09(-2.54%)
Mar 31, 2022 41.74 43.75 41.71 42.91 1,277,683 +1.42(+3.42%)
Mar 30, 2022 43.16 43.70 41.40 41.49 375,345 -2.21(-5.06%)
Mar 29, 2022 42.55 44.28 42.51 43.70 486,288 +1.87(+4.47%)
Mar 28, 2022 42.44 42.79 40.78 41.83 502,347 -0.78(-1.83%)
Mar 25, 2022 43.11 43.55 41.64 42.61 419,447 -0.39(-0.91%)
Mar 24, 2022 43.00 43.48 42.43 43.00 699,827 +0.01(+0.02%)
Mar 23, 2022 45.13 45.23 42.95 42.99 571,117 -2.67(-5.85%)
Mar 22, 2022 44.99 46.34 44.48 45.66 940,578 +0.67(+1.49%)
Mar 21, 2022 46.23 46.92 43.77 44.99 1,067,805 -1.79(-3.83%)
Mar 18, 2022 45.96 47.15 45.30 46.78 1,059,965 +1.25(+2.75%)
Mar 17, 2022 44.69 46.02 44.14 45.53 893,981 +0.58(+1.29%)
Mar 16, 2022 43.15 45.06 43.00 44.95 992,808 +2.75(+6.52%)
Mar 15, 2022 41.34 42.25 40.59 42.20 668,867 +1.19(+2.90%)
Mar 14, 2022 43.58 44.35 40.59 41.01 1,373,329 -2.48(-5.70%)
Mar 11, 2022 47.58 47.58 43.28 43.49 805,823 -3.34(-7.13%)
Mar 10, 2022 47.40 45.66 46.83 580,303 -1.22(-2.54%)
Mar 09, 2022 47.75 48.72 47.47 48.05 690,322 +2.20(+4.80%)
Mar 08, 2022 46.32 47.92 45.32 45.85 798,085 -0.56(-1.21%)
Mar 07, 2022 48.94 49.85 46.36 46.41 685,453 -2.11(-4.35%)
Mar 04, 2022 50.44 50.78 47.50 48.52 1,030,913 -2.37(-4.66%)
Mar 03, 2022 54.67 55.66 50.39 50.89 643,343 -3.70(-6.78%)
Mar 02, 2022 52.34 54.68 51.79 54.59 785,624 +2.58(+4.96%)
Mar 01, 2022 54.00 54.63 51.47 52.01 756,896 -2.33(-4.29%)
Feb 28, 2022 52.96 55.06 52.53 54.34 1,206,807 +0.35(+0.65%)
Feb 25, 2022 52.28 54.91 52.55 53.99 570,872 +2.07(+3.99%)
Feb 24, 2022 46.88 51.95 46.14 51.92 1,740,803 +0.26(+0.50%)
Feb 23, 2022 53.41 54.75 51.61 51.66 617,670 -0.74(-1.41%)
Feb 22, 2022 52.74 54.09 51.33 52.40 443,775 -1.14(-2.13%)
Feb 18, 2022 53.54 0 -0.55(-1.02%)
Feb 17, 2022 56.60 56.88 53.55 54.09 440,498 -3.16(-5.52%)
Feb 16, 2022 56.35 57.57 55.25 57.25 428,718 +0.05(+0.09%)
Feb 15, 2022 54.09 57.39 53.84 57.20 498,630 +3.94(+7.40%)
Feb 14, 2022 52.79 54.67 51.76 53.26 567,832 -0.44(-0.82%)
Feb 11, 2022 55.19 57.40 53.24 53.70 616,939 -2.26(-4.04%)
Feb 10, 2022 53.21 57.96 53.11 55.96 922,725 +1.32(+2.42%)
Feb 09, 2022 53.23 54.72 53.23 54.64 432,066 +1.48(+2.78%)
Feb 08, 2022 50.31 53.49 50.27 53.16 546,034 +3.22(+6.45%)
Feb 07, 2022 49.89 51.57 49.89 49.94 363,456 -0.21(-0.42%)
Feb 04, 2022 48.89 50.98 48.41 50.15 433,142 +0.81(+1.64%)
Feb 03, 2022 49.67 49.14 49.34 460,701 -1.04(-2.06%)
Feb 02, 2022 52.51 53.10 49.51 50.38 552,135 -1.68(-3.23%)
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.