Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 33.88 34.01 32.23 32.38 1,256,974 -1.77(-5.18%)
Mar 30, 2022 37.09 37.41 34.11 34.15 1,094,186 -3.61(-9.57%)
Mar 29, 2022 36.24 37.85 35.96 37.76 1,276,461 +2.23(+6.27%)
Mar 28, 2022 34.70 35.56 34.29 35.53 682,648 +0.63(+1.80%)
Mar 25, 2022 35.46 35.46 34.26 34.91 488,675 -0.13(-0.37%)
Mar 24, 2022 34.63 35.05 33.84 35.04 856,741 +0.43(+1.24%)
Mar 23, 2022 36.12 36.19 34.54 34.61 762,817 -1.61(-4.44%)
Mar 22, 2022 35.93 36.59 35.45 36.22 870,077 +0.53(+1.49%)
Mar 21, 2022 36.49 36.87 35.16 35.68 1,013,641 -0.89(-2.43%)
Mar 18, 2022 34.89 36.76 34.89 36.57 2,169,508 +1.17(+3.30%)
Mar 17, 2022 34.67 35.40 33.75 35.40 908,253 +0.83(+2.41%)
Mar 16, 2022 34.35 35.18 33.25 34.57 1,715,496 +0.29(+0.84%)
Mar 15, 2022 29.64 36.46 29.49 34.28 9,949,607 +4.59(+15.44%)
Mar 14, 2022 31.01 31.17 29.18 29.70 1,243,331 -1.12(-3.64%)
Mar 11, 2022 32.85 32.85 30.66 30.82 1,197,331 -1.77(-5.44%)
Mar 10, 2022 33.64 33.69 31.67 32.59 1,357,886 -1.51(-4.44%)
Mar 09, 2022 33.84 35.00 33.84 34.11 903,521 +0.55(+1.63%)
Mar 08, 2022 33.51 35.34 33.04 33.56 1,059,811 -0.06(-0.19%)
Mar 07, 2022 34.79 35.28 33.05 33.62 1,233,235 -1.70(-4.81%)
Mar 04, 2022 33.65 36.96 33.44 35.32 1,712,760 +1.10(+3.20%)
Mar 03, 2022 32.95 35.28 32.76 34.23 2,054,435 -0.40(-1.15%)
Mar 02, 2022 31.61 35.13 31.10 34.63 2,618,759 +2.84(+8.94%)
Mar 01, 2022 32.52 33.14 31.28 31.79 1,228,042 -0.48(-1.50%)
Feb 28, 2022 32.69 33.12 31.77 32.27 1,016,740 -0.82(-2.47%)
Feb 25, 2022 32.49 33.19 31.78 33.08 1,029,618 +0.82(+2.53%)
Feb 24, 2022 29.98 32.50 29.31 32.27 1,463,144 +0.81(+2.57%)
Feb 23, 2022 32.69 33.04 31.28 31.46 1,398,694 -1.04(-3.20%)
Feb 22, 2022 33.60 34.66 32.29 32.50 1,551,967 -1.57(-4.61%)
Feb 18, 2022 34.07 0 +0.25(+0.74%)
Feb 17, 2022 34.39 34.63 33.46 33.82 787,094 -0.49(-1.43%)
Feb 16, 2022 35.41 35.98 34.00 34.31 1,265,644 -1.32(-3.70%)
Feb 15, 2022 35.47 36.08 35.29 35.63 1,004,624 +0.49(+1.40%)
Feb 14, 2022 34.51 36.31 34.00 35.14 1,425,575 +0.73(+2.13%)
Feb 11, 2022 34.69 35.33 34.00 34.40 1,705,452 +0.06(+0.19%)
Feb 10, 2022 34.90 36.12 34.17 34.34 1,556,379 -0.58(-1.67%)
Feb 09, 2022 34.27 35.44 34.09 34.92 2,057,719 -1.70(-4.64%)
Feb 08, 2022 36.06 37.20 35.98 36.62 908,560 +0.43(+1.18%)
Feb 07, 2022 37.09 37.78 36.07 36.19 662,552 -0.89(-2.40%)
Feb 04, 2022 38.18 38.34 35.68 37.09 1,528,685 -1.15(-3.01%)
Feb 03, 2022 39.22 38.07 38.24 728,281 -1.01(-2.58%)
Feb 02, 2022 40.33 40.44 38.55 39.25 1,026,277 -1.23(-3.05%)
Feb 01, 2022 39.32 40.75 38.78 40.48 829,086 +1.58(+4.06%)
Jan 31, 2022 36.57 39.03 38.91 995,844 +1.89(+5.12%)
Jan 28, 2022 36.65 37.05 35.77 37.01 1,209,386 +0.12(+0.33%)
Jan 27, 2022 37.42 38.59 36.77 36.89 947,912 -0.43(-1.14%)
Jan 26, 2022 40.05 40.05 37.20 37.32 919,296 -2.66(-6.64%)
Jan 25, 2022 39.43 41.40 39.13 39.97 1,401,417 +0.32(+0.80%)
Jan 24, 2022 36.70 39.80 36.32 39.66 1,093,780 +2.71(+7.34%)
Jan 21, 2022 36.47 37.77 36.47 36.95 1,511,424 +0.06(+0.15%)
Jan 20, 2022 37.97 38.13 36.58 36.89 1,979,078 -1.03(-2.72%)
Jan 19, 2022 40.07 40.07 37.87 37.92 1,069,851 -1.40(-3.56%)
Jan 18, 2022 39.69 40.30 38.80 39.32 771,456 -0.97(-2.42%)
Jan 14, 2022 40.30 0 -0.17(-0.41%)
Jan 13, 2022 39.92 41.24 39.74 40.46 1,021,156 -0.05(-0.11%)
Jan 12, 2022 41.89 42.24 40.07 40.51 1,361,821 -1.88(-4.42%)
Jan 11, 2022 41.31 42.42 40.38 42.39 1,566,626 -0.63(-1.47%)
Jan 10, 2022 45.83 45.83 42.36 43.02 1,435,364 -3.09(-6.70%)
Jan 07, 2022 44.81 46.42 44.52 46.11 1,179,664 +1.73(+3.89%)
Jan 06, 2022 43.94 45.71 43.23 44.38 928,977 +0.06(+0.15%)
Jan 05, 2022 45.90 47.22 44.09 44.32 1,452,189 -1.39(-3.05%)
Jan 04, 2022 44.10 46.71 43.89 45.71 1,613,638 +1.82(+4.15%)
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.