Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 36.41 36.53 35.27 35.75 27,453,996 -2.50(-6.54%)
Mar 30, 2022 39.13 39.76 38.16 38.26 12,381,821 -0.87(-2.22%)
Mar 29, 2022 38.58 39.27 38.10 39.12 10,399,522 +0.96(+2.50%)
Mar 28, 2022 37.78 38.50 37.02 38.17 19,616,550 -1.07(-2.74%)
Mar 25, 2022 37.83 39.24 37.83 39.24 13,590,935 +1.29(+3.40%)
Mar 24, 2022 37.28 38.17 37.22 37.95 10,833,650 +0.79(+2.12%)
Mar 23, 2022 37.33 38.21 37.15 37.16 15,491,668 -0.49(-1.31%)
Mar 22, 2022 37.40 37.95 36.83 37.66 17,389,778 +0.68(+1.84%)
Mar 21, 2022 36.35 37.18 36.17 36.98 23,120,138 +0.44(+1.21%)
Mar 18, 2022 34.25 37.02 33.65 36.53 61,840,400 +2.56(+7.54%)
Mar 17, 2022 34.87 34.90 33.23 33.97 20,760,482 -1.30(-3.69%)
Mar 16, 2022 34.74 35.28 34.25 35.27 17,039,820 +0.94(+2.73%)
Mar 15, 2022 33.50 34.66 33.35 34.34 15,956,838 +0.75(+2.23%)
Mar 14, 2022 35.43 36.01 33.24 33.59 19,724,718 -2.16(-6.03%)
Mar 11, 2022 35.67 36.20 34.93 35.74 13,440,641 +0.14(+0.39%)
Mar 10, 2022 35.16 35.63 35.61 16,229,253 +0.10(+0.28%)
Mar 09, 2022 35.85 36.05 35.05 35.51 17,950,022 +0.41(+1.18%)
Mar 08, 2022 35.02 36.06 34.77 35.09 24,159,426 +0.22(+0.62%)
Mar 07, 2022 35.26 35.39 34.35 34.88 18,007,934 -0.67(-1.90%)
Mar 04, 2022 35.52 35.70 34.85 35.55 14,692,591 -0.26(-0.74%)
Mar 03, 2022 35.53 35.98 35.21 35.82 17,105,496 +0.30(+0.85%)
Mar 02, 2022 34.08 35.78 34.02 35.51 21,686,968 +2.19(+6.57%)
Mar 01, 2022 33.46 34.53 32.97 33.32 22,443,732 -0.28(-0.84%)
Feb 28, 2022 33.54 33.91 32.79 33.61 19,550,452 -0.09(-0.26%)
Feb 25, 2022 33.25 33.93 32.50 33.69 13,706,539 -0.08(-0.23%)
Feb 24, 2022 32.62 33.82 32.31 33.77 13,144,517 -0.01(-0.03%)
Feb 23, 2022 34.74 34.89 33.63 33.78 9,918,432 -0.69(-2.01%)
Feb 22, 2022 35.26 35.43 33.86 34.48 10,252,630 -0.93(-2.62%)
Feb 18, 2022 35.41 0 -0.22(-0.60%)
Feb 17, 2022 36.61 36.92 35.59 35.62 7,808,226 -1.44(-3.88%)
Feb 16, 2022 36.26 37.22 36.26 37.06 6,914,487 +0.51(+1.39%)
Feb 15, 2022 36.09 36.58 35.92 36.55 8,345,865 +0.84(+2.36%)
Feb 14, 2022 36.44 36.49 35.26 35.71 9,723,503 -0.80(-2.20%)
Feb 11, 2022 37.27 37.56 36.31 36.51 6,973,457 -0.76(-2.05%)
Feb 10, 2022 37.17 38.21 37.07 37.27 9,098,115 -0.28(-0.76%)
Feb 09, 2022 37.33 37.66 36.97 37.56 8,762,565 +0.39(+1.05%)
Feb 08, 2022 36.68 37.26 36.43 37.17 6,034,681 +0.50(+1.36%)
Feb 07, 2022 36.72 36.91 36.33 36.67 7,890,987 -0.11(-0.29%)
Feb 04, 2022 36.67 37.16 36.19 36.77 7,244,739 -0.12(-0.32%)
Feb 03, 2022 37.04 36.84 36.89 6,919,803 -0.43(-1.15%)
Feb 02, 2022 36.71 37.39 36.71 37.32 11,376,007 +0.68(+1.87%)
Feb 01, 2022 36.05 36.66 35.92 36.64 11,006,632 +0.71(+1.99%)
Jan 31, 2022 35.33 36.00 35.92 11,336,120 +0.42(+1.18%)
Jan 28, 2022 34.42 35.51 34.14 35.50 9,678,995 +1.07(+3.10%)
Jan 27, 2022 35.21 35.66 34.23 34.44 9,866,035 -0.02(-0.06%)
Jan 26, 2022 34.91 35.40 34.16 34.46 11,060,366 +0.24(+0.71%)
Jan 25, 2022 34.19 34.57 32.87 34.21 12,362,331 -0.63(-1.80%)
Jan 24, 2022 33.54 34.87 33.40 34.84 13,332,097 +0.74(+2.18%)
Jan 21, 2022 35.21 35.31 34.03 34.09 10,476,449 -1.22(-3.46%)
Jan 20, 2022 35.89 36.42 35.24 35.32 10,169,140 -0.48(-1.34%)
Jan 19, 2022 36.95 37.20 35.75 35.80 7,408,017 -1.01(-2.74%)
Jan 18, 2022 37.18 37.50 36.72 36.80 8,358,736 -0.77(-2.06%)
Jan 14, 2022 37.58 0 -0.27(-0.72%)
Jan 13, 2022 38.29 38.47 37.80 37.85 9,523,204 -0.28(-0.74%)
Jan 12, 2022 38.51 38.78 38.05 38.13 9,305,535 -0.20(-0.51%)
Jan 11, 2022 38.13 38.32 37.81 38.33 8,384,611 +0.23(+0.59%)
Jan 10, 2022 37.74 38.12 37.14 38.10 10,501,306 +0.30(+0.80%)
Jan 07, 2022 38.05 38.16 37.56 37.80 7,383,143 -0.03(-0.08%)
Jan 06, 2022 37.75 38.10 37.33 37.83 8,155,354 -0.19(-0.49%)
Jan 05, 2022 38.37 38.77 38.01 38.02 11,201,988 -0.32(-0.84%)
Jan 04, 2022 37.61 38.62 37.54 38.34 9,849,508 +1.15(+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.