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%)
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.