Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 33.53 33.83 33.24 33.25 1,971,799 -0.62(-1.82%)
Mar 30, 2022 33.86 34.25 33.60 33.86 1,539,453 -0.39(-1.15%)
Mar 29, 2022 34.15 34.85 34.00 34.26 1,749,489 +1.29(+3.91%)
Mar 28, 2022 33.05 33.20 32.55 32.97 1,563,910 -0.02(-0.05%)
Mar 25, 2022 32.87 33.02 32.49 32.98 1,176,867 +0.06(+0.18%)
Mar 24, 2022 32.23 33.13 32.09 32.92 1,592,717 +0.95(+2.97%)
Mar 23, 2022 32.45 32.67 31.73 31.97 2,748,243 -0.89(-2.70%)
Mar 22, 2022 32.98 33.41 32.66 32.86 1,801,982 +0.06(+0.18%)
Mar 21, 2022 33.13 33.18 32.32 32.80 1,753,681 -0.21(-0.62%)
Mar 18, 2022 32.45 33.13 32.13 33.01 3,712,486 +0.23(+0.70%)
Mar 17, 2022 31.90 32.78 31.76 32.78 2,432,253 +0.16(+0.50%)
Mar 16, 2022 31.79 32.84 31.62 32.62 2,009,705 +1.40(+4.49%)
Mar 15, 2022 31.32 31.78 30.82 31.21 1,824,701 +0.18(+0.58%)
Mar 14, 2022 30.99 31.73 30.73 31.03 1,903,835 -0.01(-0.03%)
Mar 11, 2022 31.46 31.71 31.03 31.04 2,932,494 -0.34(-1.09%)
Mar 10, 2022 31.08 31.38 3,075,039 -0.63(-1.98%)
Mar 09, 2022 32.17 32.92 32.00 32.02 3,200,440 +1.15(+3.71%)
Mar 08, 2022 30.37 31.93 29.79 30.87 4,570,247 +0.94(+3.14%)
Mar 07, 2022 31.43 31.52 29.87 29.93 4,380,431 -1.63(-5.17%)
Mar 04, 2022 33.16 33.41 31.29 31.56 5,247,708 -2.55(-7.47%)
Mar 03, 2022 34.63 34.84 33.65 34.11 2,964,619 -0.61(-1.75%)
Mar 02, 2022 33.50 34.97 33.44 34.72 2,693,545 +1.53(+4.61%)
Mar 01, 2022 34.95 35.01 32.75 33.19 5,102,005 -1.86(-5.32%)
Feb 28, 2022 35.02 35.64 34.63 35.05 2,689,224 -0.83(-2.31%)
Feb 25, 2022 35.02 36.17 35.41 35.88 2,380,059 +0.89(+2.55%)
Feb 24, 2022 34.60 35.04 34.19 34.99 2,943,464 -1.03(-2.86%)
Feb 23, 2022 36.88 36.96 35.92 36.02 2,617,849 -0.06(-0.17%)
Feb 22, 2022 36.87 37.20 35.45 36.08 2,810,971 -1.00(-2.71%)
Feb 18, 2022 37.08 0 -0.90(-2.38%)
Feb 17, 2022 38.31 38.62 37.67 37.98 2,179,474 -0.51(-1.33%)
Feb 16, 2022 38.13 38.90 37.50 38.49 3,253,491 -0.05(-0.13%)
Feb 15, 2022 36.58 38.68 36.37 38.54 4,081,106 +2.15(+5.89%)
Feb 14, 2022 36.94 37.08 35.92 36.40 3,167,530 -0.54(-1.45%)
Feb 11, 2022 37.43 37.83 36.47 36.94 2,713,323 -0.57(-1.52%)
Feb 10, 2022 37.63 38.65 37.37 37.51 1,689,534 -0.56(-1.48%)
Feb 09, 2022 38.04 38.49 37.97 38.07 1,931,486 +0.19(+0.49%)
Feb 08, 2022 37.20 37.97 36.81 37.88 1,873,774 +0.95(+2.58%)
Feb 07, 2022 37.00 37.13 36.53 36.93 1,647,565 +0.06(+0.16%)
Feb 04, 2022 37.12 37.45 35.88 36.87 2,332,032 -0.77(-2.06%)
Feb 03, 2022 38.27 37.55 37.64 1,694,096 -0.76(-1.97%)
Feb 02, 2022 38.00 38.50 37.92 38.40 2,333,920 +0.34(+0.89%)
Feb 01, 2022 37.44 38.13 37.40 38.06 2,543,364 +0.73(+1.96%)
Jan 31, 2022 36.14 37.37 37.33 2,688,682 +1.01(+2.79%)
Jan 28, 2022 36.76 36.86 35.32 36.31 2,380,412 -0.71(-1.91%)
Jan 27, 2022 38.06 38.48 36.49 37.02 1,736,839 -0.62(-1.65%)
Jan 26, 2022 38.13 38.52 37.20 37.64 1,953,519 +0.05(+0.14%)
Jan 25, 2022 36.90 38.06 36.00 37.59 2,490,180 -0.01(-0.02%)
Jan 24, 2022 36.35 37.73 35.79 37.60 2,537,909 +0.21(+0.57%)
Jan 21, 2022 37.72 38.22 37.08 37.39 2,091,662 -0.48(-1.26%)
Jan 20, 2022 39.06 39.24 37.80 37.86 2,859,240 -1.70(-4.30%)
Jan 19, 2022 41.86 41.96 39.54 39.57 2,092,620 -2.11(-5.07%)
Jan 18, 2022 42.15 42.26 41.38 41.68 2,504,634 -0.68(-1.61%)
Jan 14, 2022 42.36 0 -0.10(-0.24%)
Jan 13, 2022 41.00 42.64 40.95 42.46 2,926,860 +1.74(+4.26%)
Jan 12, 2022 41.54 41.69 40.05 40.72 1,933,557 -0.63(-1.52%)
Jan 11, 2022 40.90 41.37 40.47 41.35 1,406,207 +0.45(+1.10%)
Jan 10, 2022 41.46 41.56 40.52 40.90 1,803,268 -0.49(-1.17%)
Jan 07, 2022 41.62 41.86 41.18 41.39 1,348,632 -0.07(-0.16%)
Jan 06, 2022 40.86 41.79 40.54 41.46 2,359,055 +0.62(+1.52%)
Jan 05, 2022 41.29 42.03 40.74 40.83 3,231,527 +0.03(+0.08%)
Jan 04, 2022 38.84 41.09 38.84 40.80 2,376,125 +2.34(+6.09%)
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.