Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 34.50 34.61 33.42 33.88 28,976,830 -2.37(-6.54%)
Mar 30, 2022 37.08 37.67 36.15 36.25 13,068,623 -0.82(-2.22%)
Mar 29, 2022 36.55 37.21 36.10 37.07 10,976,369 +0.91(+2.50%)
Mar 28, 2022 35.80 36.48 35.08 36.16 20,704,652 -1.02(-2.74%)
Mar 25, 2022 35.84 37.18 35.84 37.18 14,344,804 +1.22(+3.40%)
Mar 24, 2022 35.32 36.16 35.27 35.96 11,434,577 +0.75(+2.12%)
Mar 23, 2022 35.37 36.20 35.20 35.21 16,350,969 -0.47(-1.31%)
Mar 22, 2022 35.43 35.95 34.89 35.68 18,354,364 +0.64(+1.84%)
Mar 21, 2022 34.44 35.23 34.27 35.03 24,402,578 +0.42(+1.21%)
Mar 18, 2022 32.45 35.08 31.88 34.61 65,270,596 +2.43(+7.54%)
Mar 17, 2022 33.04 33.06 31.49 32.19 21,912,036 -1.23(-3.69%)
Mar 16, 2022 32.91 33.43 32.45 33.42 17,984,994 +0.89(+2.73%)
Mar 15, 2022 31.74 32.84 31.60 32.53 16,841,940 +0.71(+2.23%)
Mar 14, 2022 33.57 34.12 31.50 31.82 20,818,818 -2.04(-6.03%)
Mar 11, 2022 33.79 34.30 33.09 33.87 14,186,174 +0.13(+0.39%)
Mar 10, 2022 33.32 33.75 33.74 17,129,466 +0.09(+0.28%)
Mar 09, 2022 33.97 34.16 33.21 33.64 18,945,682 +0.39(+1.18%)
Mar 08, 2022 33.18 34.16 32.95 33.25 25,499,514 +0.21(+0.62%)
Mar 07, 2022 33.41 33.53 32.54 33.04 19,006,808 -0.64(-1.90%)
Mar 04, 2022 33.66 33.83 33.01 33.68 15,507,568 -0.25(-0.74%)
Mar 03, 2022 33.67 34.09 33.36 33.93 18,054,314 +0.29(+0.85%)
Mar 02, 2022 32.28 33.90 32.23 33.65 22,889,914 +2.08(+6.58%)
Mar 01, 2022 31.70 32.71 31.24 31.57 23,688,654 -0.27(-0.84%)
Feb 28, 2022 31.77 32.13 31.07 31.84 20,634,888 -0.08(-0.26%)
Feb 25, 2022 31.51 32.15 30.79 31.92 14,466,821 -0.07(-0.23%)
Feb 24, 2022 30.90 32.04 30.62 32.00 13,873,625 -0.01(-0.03%)
Feb 23, 2022 32.91 33.05 31.86 32.01 10,468,593 -0.66(-2.01%)
Feb 22, 2022 33.41 33.56 32.08 32.66 10,821,329 -0.88(-2.62%)
Feb 18, 2022 33.54 0 -0.20(-0.60%)
Feb 17, 2022 34.68 34.98 33.72 33.75 8,241,337 -1.36(-3.88%)
Feb 16, 2022 34.35 35.26 34.35 35.11 7,298,024 +0.48(+1.39%)
Feb 15, 2022 34.19 34.66 34.04 34.63 8,808,799 +0.80(+2.36%)
Feb 14, 2022 34.53 34.57 33.41 33.83 10,262,852 -0.76(-2.20%)
Feb 11, 2022 35.31 35.58 34.40 34.59 7,360,264 -0.72(-2.05%)
Feb 10, 2022 35.21 36.20 35.12 35.31 9,602,775 -0.27(-0.76%)
Feb 09, 2022 35.37 35.68 35.03 35.58 9,248,612 +0.37(+1.05%)
Feb 08, 2022 34.75 35.31 34.52 35.21 6,369,416 +0.47(+1.36%)
Feb 07, 2022 34.79 34.97 34.43 34.74 8,328,689 -0.10(-0.29%)
Feb 04, 2022 34.74 35.20 34.29 34.84 7,646,594 -0.11(-0.32%)
Feb 03, 2022 35.09 34.90 34.95 7,303,635 -0.41(-1.15%)
Feb 02, 2022 34.78 35.42 34.78 35.36 12,007,018 +0.65(+1.87%)
Feb 01, 2022 34.16 34.73 34.04 34.71 11,617,154 +0.68(+1.99%)
Jan 31, 2022 33.47 34.11 34.04 11,964,918 +0.40(+1.18%)
Jan 28, 2022 32.61 33.65 32.35 33.64 10,215,875 +1.01(+3.10%)
Jan 27, 2022 33.36 33.79 32.43 32.63 10,413,290 -0.02(-0.06%)
Jan 26, 2022 33.07 33.54 32.36 32.65 11,673,868 +0.23(+0.71%)
Jan 25, 2022 32.40 32.75 31.14 32.41 13,048,052 -0.59(-1.80%)
Jan 24, 2022 31.77 33.04 31.64 33.01 14,071,609 +0.70(+2.18%)
Jan 21, 2022 33.36 33.45 32.24 32.30 11,057,563 -1.16(-3.46%)
Jan 20, 2022 34.01 34.51 33.39 33.46 10,733,208 -0.45(-1.34%)
Jan 19, 2022 35.01 35.24 33.87 33.92 7,818,929 -0.95(-2.74%)
Jan 18, 2022 35.22 35.53 34.79 34.87 8,822,383 -0.73(-2.06%)
Jan 14, 2022 35.60 0 -0.26(-0.72%)
Jan 13, 2022 36.28 36.45 35.81 35.86 10,051,442 -0.27(-0.74%)
Jan 12, 2022 36.48 36.74 36.05 36.13 9,821,700 -0.19(-0.51%)
Jan 11, 2022 36.13 36.31 35.82 36.32 8,849,693 +0.21(+0.59%)
Jan 10, 2022 35.76 36.12 35.19 36.10 11,083,798 +0.29(+0.80%)
Jan 07, 2022 36.05 36.16 35.58 35.82 7,792,675 -0.03(-0.08%)
Jan 06, 2022 35.77 36.10 35.37 35.84 8,607,720 -0.18(-0.49%)
Jan 05, 2022 36.35 36.74 36.01 36.02 11,823,346 -0.31(-0.84%)
Jan 04, 2022 35.63 36.59 35.57 36.32 10,395,846 +1.09(+3.10%)
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.